| |
| Home |
| Login |
| About Us |
| Grain Documents |
| Newsletters |
| JBS United, Inc. |
| - - - - - - - - |
| Cash Prices |
| Collison, IL |
| Royal, IL |
| Rossville, IL |
| Jonesville, MI |
| Reading, MI |
| Gridley, IL |
| Griggsville, IL |
| New Canton, IL |
| Pittsfield, IL |
| - - - - - - - - |
| USDA Reports |
| Dow |
| CNN World News |
| Real Time Quotes |
| - - - - - - - - |
| County LDP Rates |
| Calendar |
| Contact Us |
| Admin Login |
| - - - - - - - - |
| Futures |
| Quotes |
| Futures Markets |
| Charts |
| Weather |
| Market News |
| DTN Ag Headlines |
| DTN Ethanol |
| DTN Soybean Rust |
| Portfolio |
| Options |
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
548'4 |
548'4 |
526'6 |
531'4s |
-17'6 |
01:40P |
|
 |
 |
Dec |
562'4 |
562'6 |
542'4 |
548'4s |
-16'0 |
01:40P |
|
 |
 |
Mar |
582'0 |
582'0 |
561'0 |
567'2s |
-16'0 |
01:40P |
|
 |
 |
May |
594'0 |
594'0 |
573'4 |
579'2s |
-16'0 |
01:40P |
|
 |
 |
Jul |
599'0 |
599'0 |
582'4 |
589'0s |
-16'0 |
01:40P |
|
 |
 |
Sep |
600'0 |
600'0 |
583'4 |
588'0s |
-15'4 |
01:40P |
|
 |
 |
Dec |
598'6 |
598'6 |
576'6 |
585'0s |
-15'0 |
01:40P |
|
 |
 |
Mar |
601'0 |
601'0 |
593'4 |
597'4s |
-14'0 |
01:40P |
|
 |
 |
May |
|
|
|
602'4s |
-13'4 |
01:40P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
1210'0 |
1215'6 |
1173'6 |
1180'0s |
-54'0 |
01:40P |
|
 |
 |
Nov |
1230'4 |
1232'0 |
1166'6 |
1177'0s |
-58'0 |
01:40P |
|
 |
 |
Jan |
1240'0 |
1240'0 |
1183'0 |
1193'6s |
-58'2 |
01:40P |
|
 |
 |
Mar |
1249'0 |
1249'0 |
1198'0 |
1206'6s |
-57'6 |
01:40P |
|
 |
 |
May |
1250'2 |
1255'2 |
1207'6 |
1215'4s |
-57'0 |
01:40P |
|
 |
 |
Jul |
1266'0 |
1266'0 |
1215'0 |
1224'4s |
-56'2 |
01:40P |
|
 |
 |
Aug |
|
|
|
1219'4s |
-56'6 |
01:40P |
|
 |
 |
Sep |
1211'6 |
1218'0 |
1197'2 |
1197'6s |
-53'4 |
01:40P |
|
 |
 |
Nov |
1220'0 |
1220'0 |
1162'6 |
1168'2s |
-59'2 |
01:40P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
744'4 |
744'4 |
721'6 |
729'6s |
-25'4 |
01:40P |
|
 |
 |
Dec |
776'0 |
776'0 |
743'6 |
751'4s |
-25'4 |
01:40P |
|
 |
 |
Mar |
800'0 |
800'0 |
767'6 |
774'6s |
-26'0 |
01:40P |
|
 |
 |
May |
805'0 |
805'0 |
784'0 |
788'4s |
-27'0 |
01:40P |
|
 |
 |
Jul |
824'2 |
824'2 |
796'4 |
801'6s |
-26'4 |
01:40P |
|
 |
 |
Sep |
822'6 |
822'6 |
812'4 |
818'4s |
-25'6 |
01:40P |
|
 |
 |
Dec |
861'4 |
861'4 |
836'0 |
843'2s |
-24'0 |
01:40P |
|
 |
 |
Mar |
859'2 |
860'2 |
859'2 |
865'2s |
-23'0 |
01:40P |
|
 |
 |
Jul |
865'0 |
865'0 |
853'4 |
856'6s |
-22'4 |
01:40P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Oct |
69.025 |
70.125 |
68.925 |
69.425 |
0.400 |
04:03P |
|
 |
 |
Dec |
68.450 |
69.450 |
68.225 |
68.175 |
- 0.225 |
04:03P |
|
 |
 |
Feb |
76.250 |
76.600 |
75.650 |
76.125 |
- 0.100 |
04:03P |
|
 |
 |
Apr |
82.350 |
82.350 |
81.800 |
81.925 |
- 0.450 |
04:03P |
|
 |
 |
May |
0.000 |
0.000 |
86.750 |
86.975 |
- 0.325 |
04:03P |
|
 |
 |
Jun |
90.300 |
90.425 |
89.750 |
89.975 |
- 0.625 |
04:03P |
|
 |
 |
Jul |
88.750 |
88.800 |
88.500 |
88.875 |
- 0.425 |
04:03P |
|
 |
 |
Aug |
85.500 |
85.500 |
85.500 |
85.300 |
- 0.500 |
04:03P |
|
 |
 |
Oct |
0.000 |
0.000 |
0.000 |
79.800 |
- 0.200 |
04:03P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
353'0 |
353'0 |
336'5 |
341'0s |
-14'4 |
01:40P |
|
 |
 |
Oct |
341'9 |
341'9 |
323'0 |
327'2s |
-15'0 |
01:40P |
|
 |
 |
Dec |
340'5 |
340'9 |
322'5 |
327'0s |
-15'0 |
01:40P |
|
 |
 |
Jan |
339'9 |
339'9 |
324'5 |
328'8s |
-15'4 |
01:40P |
|
 |
 |
Mar |
344'0 |
344'0 |
328'9 |
332'8s |
-15'3 |
01:40P |
|
 |
 |
May |
343'7 |
345'2 |
331'3 |
335'1s |
-15'3 |
01:40P |
|
 |
 |
Jul |
353'0 |
353'0 |
334'3 |
338'2s |
-14'8 |
01:40P |
|
 |
 |
Aug |
345'0 |
345'0 |
333'7 |
336'2s |
-15'3 |
01:40P |
|
 |
 |
Sep |
339'0 |
342'4 |
326'8 |
329'5s |
-15'0 |
01:40P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |