 |
Quote of the Day |
 |
 |
 |
"Unless you choose to do great things with it, it makes no difference how much you are rewarded or how much you have." |
|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
645'0 |
645'4 |
638'4 |
644'4s |
1'4 |
02/03 |
|
 |
 |
May 12
|
650'4 |
651'2 |
646'4 |
650'6s |
1'2 |
02/03 |
|
 |
 |
Jul 12
|
654'4 |
655'6 |
649'4 |
655'4s |
2'0 |
02/03 |
|
 |
 |
Sep 12
|
600'6 |
604'0 |
596'4 |
604'6s |
3'2 |
02/03 |
|
 |
 |
Dec 12
|
577'4 |
581'0 |
575'0 |
581'4s |
2'4 |
02/03 |
|
 |
 |
Mar 13
|
|
|
|
593'2s |
2'2 |
02/03 |
|
 |
 |
May 13
|
595'2 |
595'2 |
595'2 |
600'2s |
2'0 |
02/03 |
|
 |
 |
 |
S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
1227'0 |
1236'0 |
1220'0 |
1232'4s |
15'4 |
02/03 |
|
 |
 |
May 12
|
1234'0 |
1243'0 |
1229'0 |
1240'6s |
15'2 |
02/03 |
|
 |
 |
Jul 12
|
1243'0 |
1253'0 |
1240'0 |
1250'2s |
15'2 |
02/03 |
|
 |
 |
Aug 12
|
|
|
|
1248'0s |
15'2 |
02/03 |
|
 |
 |
Sep 12
|
|
|
|
1241'4s |
14'0 |
02/03 |
|
 |
 |
Nov 12
|
1228'0 |
1237'0 |
1224'0 |
1237'2s |
13'4 |
02/03 |
|
 |
 |
Jan 13
|
1235'0 |
1242'0 |
1232'0 |
1243'0s |
12'0 |
02/03 |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 12
|
125.150 |
125.325 |
123.550 |
123.625s |
- 1.525 |
02/03 |
|
 |
 |
Apr 12
|
128.900 |
129.150 |
127.350 |
127.400s |
- 1.500 |
02/03 |
|
 |
 |
Jun 12
|
128.200 |
128.350 |
126.750 |
126.850s |
- 1.250 |
02/03 |
|
 |
 |
Aug 12
|
129.625 |
129.950 |
128.850 |
128.850s |
- 0.900 |
02/03 |
|
 |
 |
Oct 12
|
133.025 |
133.100 |
132.250 |
132.325s |
- 0.650 |
02/03 |
|
 |
 |
Dec 12
|
133.800 |
133.850 |
133.150 |
133.175s |
- 0.625 |
02/03 |
|
 |
 |
 |
FC - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
155.550 |
155.750 |
154.200 |
154.450s |
- 0.925 |
02/03 |
|
 |
 |
Apr 12
|
158.125 |
158.300 |
156.950 |
157.025s |
- 0.900 |
02/03 |
|
 |
 |
May 12
|
159.150 |
159.250 |
158.150 |
158.400s |
- 0.375 |
02/03 |
|
 |
 |
Aug 12
|
160.400 |
160.500 |
159.750 |
159.750s |
- 0.375 |
02/03 |
|
 |
 |
Sep 12
|
159.400 |
159.950 |
159.100 |
159.400s |
- 0.400 |
02/03 |
|
 |
 |
Oct 12
|
159.400 |
159.400 |
159.400 |
159.400s |
- 0.700 |
02/03 |
|
 |
 |
 |
SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
3260 |
3291 |
3235 |
3286s |
52 |
02/03 |
|
 |
 |
May 12
|
3280 |
3305 |
3250 |
3302s |
49 |
02/03 |
|
 |
 |
Jul 12
|
3326 |
3335 |
3323 |
3326s |
48 |
02/03 |
|
 |
 |
Aug 12
|
0 |
0 |
0 |
3319s |
47 |
02/03 |
|
 |
 |
Sep 12
|
0 |
0 |
0 |
3305s |
47 |
02/03 |
|
 |
 |
Oct 12
|
0 |
0 |
0 |
3272s |
44 |
02/03 |
|
 |
 |
Dec 12
|
3260 |
3260 |
3260 |
3268s |
44 |
02/03 |
|
 |
 |
 |
W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
667'0 |
667'0 |
655'0 |
660'6s |
-2'0 |
02/03 |
|
 |
 |
May 12
|
681'0 |
681'0 |
675'0 |
674'0s |
-4'0 |
02/03 |
|
 |
 |
Jul 12
|
694'0 |
694'0 |
685'0 |
689'0s |
-2'6 |
02/03 |
|
 |
 |
Sep 12
|
|
|
|
706'0s |
-2'0 |
02/03 |
|
 |
 |
Dec 12
|
|
|
|
723'2s |
-1'4 |
02/03 |
|
 |
 |
Mar 13
|
|
|
|
737'6s |
-1'0 |
02/03 |
|
 |
 |
 |
DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 12
|
16.01 |
16.01 |
16.01 |
16.15s |
0.00 |
02/03 |
|
 |
 |
Mar 12
|
0.00 |
0.00 |
0.00 |
15.89s |
0.07 |
02/03 |
|
 |
 |
Apr 12
|
0.00 |
15.97 |
15.97 |
15.94s |
0.05 |
02/03 |
|
 |
 |
May 12
|
0.00 |
0.00 |
0.00 |
16.42s |
0.05 |
02/03 |
|
 |
 |
Jun 12
|
0.00 |
0.00 |
0.00 |
16.67s |
0.01 |
02/03 |
|
 |
 |
Jul 12
|
0.00 |
0.00 |
0.00 |
16.95s |
0.00 |
02/03 |
|
 |
 |
Aug 12
|
0.00 |
0.00 |
0.00 |
16.97s |
- 0.08 |
02/03 |
|
 |
 |
Sep 12
|
0.00 |
0.00 |
0.00 |
17.08s |
- 0.01 |
02/03 |
|
 |
 |
Oct 12
|
0.00 |
0.00 |
0.00 |
16.97s |
- 0.04 |
02/03 |
|
 |
 |
Nov 12
|
0.00 |
0.00 |
0.00 |
16.84s |
0.04 |
02/03 |
|
 |
 |
Dec 12
|
0.00 |
0.00 |
0.00 |
16.83s |
0.03 |
02/03 |
|
 |
 |
Jan 13
|
0.00 |
0.00 |
0.00 |
16.73s |
- 0.02 |
02/03 |
|
 |
 |
Feb 13
|
0.00 |
0.00 |
0.00 |
16.55s |
0.05 |
02/03 |
|
 |
 |
Mar 13
|
0.00 |
0.00 |
0.00 |
16.44s |
- 0.02 |
02/03 |
|
 |
 |
Apr 13
|
0.00 |
0.00 |
0.00 |
16.36s |
- 0.04 |
02/03 |
|
 |
 |
May 13
|
0.00 |
0.00 |
0.00 |
16.36s |
- 0.04 |
02/03 |
|
 |
 |
Jun 13
|
0.00 |
0.00 |
0.00 |
16.40s |
0.00 |
02/03 |
|
 |
 |
Jul 13
|
0.00 |
0.00 |
0.00 |
16.40s |
0.00 |
02/03 |
|
 |
 |
Aug 13
|
0.00 |
0.00 |
0.00 |
16.25s |
0.00 |
02/03 |
|
 |
 |
Sep 13
|
0.00 |
0.00 |
0.00 |
16.00s |
0.00 |
02/03 |
|
 |
 |
Oct 13
|
0.00 |
0.00 |
0.00 |
15.75s |
0.00 |
02/03 |
|
 |
 |
Nov 13
|
0.00 |
0.00 |
0.00 |
15.50s |
0.00 |
02/03 |
|
 |
 |
Dec 13
|
0.00 |
0.00 |
0.00 |
15.30s |
0.00 |
02/03 |
|
 |
 |
Jan 14
|
0.00 |
0.00 |
0.00 |
15.10s |
0.00 |
02/03 |
|
 |
 |
Feb 14
|
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
| Friona, TX |
 |
| Chg Zip Code: |
| Temp: |
21oF |
Feels Like: |
11oF |
| Humid: |
88% |
Dew Pt: |
18oF |
| Barom: |
30.54 |
Wind Dir: |
N |
| Cond: |
N/A |
Wind Spd: |
8 mph |
| Sunrise: |
7:45 |
Sunset: |
6:22 |
| As reported at HEREFORD, TX at 5:00 AM |
|
 |
 |
 |
 |
 |
View complete Local Weather
|
 |
 |
 |
 |
 |
 |
 |
 |
Make us your homepage |
 |
 |
|
 |
 |
Follow the steps below to make Hi-Pro Feeds automatically appear when you launch your browser and when you click the Home button:
- Open the Edit menu and choose Preferences.
- Select the Navigator category.
- Choose Home page under Navigator starts with.
- In the Home page section, type
http://www.hiprofeeds.com in the Location box.
- Click the OK button.
|
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1892 contagious bovine pleuropneumonia was eradicated
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
Symbol Lookup
|
| CORN (C2H) |
| Exchange: |
CBOT |
| Last Price: |
644'4s |
| Change: |
1'4 |
| Today's High: |
645'4 |
| Today's Low: |
638'4 |
| Volume: |
165,100 |
| Updated: |
02/03/2012 1:44:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|