 |
Futures |
 |
 |
 |
RR - ROUGH RICE - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 13 |
|
|
|
15420 |
160 |
15340s |
01:21P |
|
 |
 |
Sep 13 |
|
|
|
15100 |
165 |
15210s |
01:20P |
|
 |
 |
Nov 13 |
|
|
|
15340 |
165 |
15340s |
01:20P |
|
 |
 |
Jan 14 |
|
|
|
15525 |
165 |
15525s |
01:21P |
|
 |
 |
Mar 14 |
|
|
|
15525 |
165 |
15525s |
01:21P |
|
 |
 |
May 14 |
|
|
|
15525 |
165 |
15525s |
01:20P |
|
 |
 |
Jul 14 |
|
|
|
15525 |
165 |
15525s |
01:20P |
|
 |
 |
 |
S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 13 |
1475'0 |
1495'0 |
1471'0 |
1495'0 |
16'0 |
1494'2s |
01:26P |
|
 |
 |
Aug 13 |
1405'0 |
1405'0 |
1405'0 |
1405'0 |
15'2 |
1405'4s |
01:25P |
|
 |
 |
Sep 13 |
|
|
|
1283'6 |
12'0 |
1300'0s |
01:25P |
|
 |
 |
Nov 13 |
1226'4 |
1239'0 |
1226'4 |
1238'4 |
18'0 |
1238'6s |
01:26P |
|
 |
 |
Jan 14 |
1233'0 |
1239'0 |
1233'0 |
1233'0 |
17'6 |
1245'2s |
01:25P |
|
 |
 |
Mar 14 |
|
|
|
1229'0 |
17'0 |
1249'0s |
01:25P |
|
 |
 |
May 14 |
|
|
|
1225'0 |
16'0 |
1249'6s |
01:25P |
|
 |
 |
Jul 14 |
|
|
|
1249'0 |
16'4 |
1257'0s |
01:25P |
|
 |
 |
Aug 14 |
|
|
|
1252'4 |
16'4 |
1252'4s |
01:25P |
|
 |
 |
 |
W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 13 |
685'0 |
690'0 |
685'0 |
689'0 |
8'0 |
688'4s |
01:31P |
|
 |
 |
Sep 13 |
|
|
|
712'4 |
7'6 |
695'6s |
01:23P |
|
 |
 |
Dec 13 |
|
|
|
737'0 |
7'0 |
710'4s |
01:24P |
|
 |
 |
Mar 14 |
|
|
|
819'0 |
7'0 |
727'0s |
01:23P |
|
 |
 |
May 14 |
|
|
|
730'0 |
7'0 |
734'0s |
01:24P |
|
 |
 |
Jul 14 |
|
|
|
767'6 |
7'2 |
737'6s |
01:23P |
|
 |
 |
Sep 14 |
|
|
|
742'0 |
7'2 |
742'0s |
01:24P |
|
 |
 |
 |
C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 13 |
639'0 |
659'0 |
638'4 |
658'0 |
18'4 |
658'4s |
01:30P |
|
 |
 |
Sep 13 |
550'4 |
560'2 |
550'4 |
558'4 |
13'0 |
559'6s |
01:30P |
|
 |
 |
Dec 13 |
524'4 |
531'0 |
524'2 |
528'0 |
10'2 |
530'4s |
01:30P |
|
 |
 |
Mar 14 |
538'6 |
540'0 |
538'6 |
540'0 |
9'6 |
541'0s |
01:30P |
|
 |
 |
May 14 |
|
|
|
557'4 |
9'6 |
549'0s |
01:30P |
|
 |
 |
Jul 14 |
|
|
|
545'2 |
10'0 |
556'2s |
01:30P |
|
 |
 |
Sep 14 |
|
|
|
550'0 |
10'0 |
547'2s |
01:30P |
|
 |
 |
 |
FC - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 13 |
131.800 |
131.800 |
131.525 |
131.800 |
- 0.275 |
131.625s |
01:09P |
|
 |
 |
Aug 13 |
145.650 |
145.650 |
144.200 |
144.325 |
- 2.150 |
144.325s |
01:09P |
|
 |
 |
Sep 13 |
146.700 |
146.700 |
146.700 |
146.700 |
- 2.200 |
146.700s |
01:09P |
|
 |
 |
Oct 13 |
|
|
|
150.725 |
- 2.100 |
148.625s |
01:09P |
|
 |
 |
Nov 13 |
|
|
|
152.000 |
- 2.150 |
149.850s |
01:09P |
|
 |
 |
Jan 14 |
|
|
|
151.650 |
- 1.550 |
150.100s |
01:09P |
|
 |
 |
Mar 14 |
|
|
|
150.000 |
- 1.150 |
150.750s |
01:09P |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 13 |
121.300 |
121.300 |
119.750 |
119.950 |
- 1.100 |
120.000s |
01:09P |
|
 |
 |
Aug 13 |
120.375 |
120.400 |
118.925 |
119.200 |
- 1.150 |
119.225s |
01:09P |
|
 |
 |
Oct 13 |
123.550 |
123.550 |
122.300 |
122.500 |
- 0.950 |
122.525s |
01:09P |
|
 |
 |
Dec 13 |
125.200 |
125.300 |
124.100 |
124.300 |
- 0.875 |
124.325s |
01:09P |
|
 |
 |
Feb 14 |
126.350 |
126.350 |
125.350 |
125.550 |
- 0.950 |
125.550s |
01:09P |
|
 |
 |
Apr 14 |
127.650 |
127.650 |
126.750 |
126.950 |
- 0.850 |
126.950s |
01:09P |
|
 |
 |
Jun 14 |
|
|
123.000 |
123.000 |
- 0.500 |
123.000s |
01:09P |
|
 |
 |
 |
QW - WHITE SUGAR - NYLCD |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 13 |
|
|
|
473.3 |
|
472.9 |
|
|
 |
 |
Oct 13 |
|
|
|
470.5 |
|
470.4 |
|
|
 |
 |
Dec 13 |
|
|
|
479.3 |
|
479.3 |
|
|
 |
 |
 |
DJ - DJ INDUSTRIAL AVERAGE - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 13 |
15385.00 |
15510.00 |
15250.00 |
15322.00 |
- 35.00 |
15320.00s |
03:15P |
|
 |
 |
Sep 13 |
15425.00 |
15425.00 |
15425.00 |
15425.00 |
- 35.00 |
15251.00s |
03:15P |
|
 |
 |
Dec 13 |
|
|
|
15090.00 |
- 35.00 |
15181.00s |
03:15P |
|
 |
 |
 |
SP - S&P 500 INDEX - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 13 |
1668.20 |
1685.50 |
1647.00 |
1655.50 |
- 10.00 |
1655.60s |
03:20P |
|
 |
 |
Sep 13 |
1672.00 |
1678.00 |
1642.90 |
1659.50 |
- 10.00 |
1649.90s |
03:20P |
|
 |
 |
Dec 13 |
1656.00 |
1669.70 |
1636.70 |
1656.00 |
- 10.00 |
1643.70s |
03:20P |
|
 |
 |
 |
ND - NASDAQ 100 INDEX - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 13 |
3030.00 |
3052.00 |
2983.00 |
3001.00 |
- 20.50 |
3001.00s |
03:20P |
|
 |
 |
Sep 13 |
|
3025.00 |
2980.00 |
2780.00 |
- 20.50 |
2995.75s |
03:20P |
|
 |
 |
Dec 13 |
|
|
|
2989.50 |
- 20.50 |
2989.50s |
03:20P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
 |
Discount Schedules |
 |
 |
Follow these links to download the current Discount Schedule for:
|
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| ROUGH RICE (RR3N) |
| Exchange: |
CBOT |
| Last Trade: |
15420 |
| Change: |
160 |
| Bid: |
|
| Ask: |
|
| Today's High: |
|
| Today's Low: |
|
| Volume: |
489 |
| Open: |
|
| Settle: |
15340s |
| Prev: |
15180 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
May-22-2013 1:21:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Crowley, LA |
 |
 |
| Chg Zip Code: |
| Temp: |
73oF |
Feels Like: |
77oF |
| Humid: |
87% |
Dew Pt: |
69oF |
| Barom: |
29.95 |
Wind Dir: |
N |
| Cond: |
N/A |
Wind Spd: |
0 mph |
| Sunrise: |
6:09 |
Sunset: |
7:59 |
| As reported at LAFAYETTE, LA at 11:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Crowley, LA |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 90°F Low: 71°F Precip: 28% |
High: 90°F Low: 72°F Precip: 45% |
High: 87°F Low: 68°F Precip: 0% |
High: 87°F Low: 66°F Precip: 0% |
High: 87°F Low: 67°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Make us your homepage |
 |
 |
|
 |
 |
Follow the steps below to make G & H Seed Company Inc. 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.ghseed.com in the Location box.
- Click the OK button.
|
 |
 |
 |
 |
 |
G & H Seed & Outdoor Store Bulletin |
 |
 |
|
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1856 the 2-horse straddle-row cultivator was patented
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| C3N |
658'0 |
18'4 |
| S3N |
1495'0 |
16'0 |
| W3N |
689'0 |
8'0 |
| O3N |
376'6 |
11'4 |
| Stocks |
| MSFT |
34.6100 |
-0.2400 |
| WMT |
77.0300 |
-0.3600 |
| XOM |
92.190000 |
-0.610000 |
| TWX |
59.9600 |
-0.5100 |
|
 |
 |
 |
 |
|