Saturday, May 19, 2012  
 
 
 
 
 


Futures
C - CORN - CBOT
Month Open High Low Last Change Time More
Jul 12 631'0 638'2 630'2 635'4s 10'4 05/18
Sep 12 544'0 551'0 544'0 546'4s 8'0 05/18
Dec 12 532'4 542'0 532'4 537'0s 8'6 05/18
S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Jul 12 1433'4 1437'0 1405'0 1405'0s -33'0 05/18
Aug 12 1381'0s -24'2 05/18
Sep 12 1327'0s -20'4 05/18
W - WHEAT - CBOT
Month Open High Low Last Change Time More
Jul 12 669'0 696'4 669'0 695'2s 37'4 05/18
Sep 12 703'0s 33'4 05/18
Dec 12 713'0 720'6 713'0 720'0s 31'2 05/18
@C - CORN - CBOT
Month Open High Low Last Change Time More
Jul 12 622'6 638'4 619'4 635'4s 10'4
Sep 12 537'2 551'6 532'4 546'4s 8'0
Dec 12 527'2 542'4 522'0 537'0s 8'6
Mar 13 535'0 552'2 533'4 546'4s 7'2
May 13 543'6 560'0 541'6 557'0s 9'6
Jul 13 551'2 567'0 550'4 563'4s 8'6
@S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Jul 12 1435'0 1438'6 1405'0 1405'0s -33'0
Aug 12 1400'6 1409'6 1379'4 1381'0s -24'2
Sep 12 1345'2 1355'0 1326'4 1327'0s -20'4
Nov 12 1304'0 1317'4 1288'2 1288'0s -18'4
Jan 13 1302'0 1314'2 1286'6 1286'0s -18'0
Mar 13 1275'4 1287'0 1260'0 1259'4s -16'0
@W - WHEAT - CBOT
Month Open High Low Last Change Time More
Jul 12 656'6 697'4 652'4 695'2s 37'4 05/18
Sep 12 668'0 707'4 664'2 703'0s 33'4 05/18
Dec 12 687'0 725'2 683'4 720'0s 31'2 05/18
Mar 13 702'0 738'0 699'0 733'0s 29'4 05/18
May 13 710'0 743'6 710'0 739'2s 27'2 05/18
Jul 13 713'4 744'0 712'4 740'2s 26'2 05/18
LC - LIVE CATTLE - CME
Month Open High Low Last Change Time More
Jun 12 118.475 119.600 118.200 119.525s 1.600 05/18
Aug 12 120.400 121.950 120.250 121.925s 1.875 05/18
Oct 12 125.250 126.625 125.250 126.300s 1.350 05/18
Dec 12 127.700 129.000 127.700 128.600s 1.150 05/18
Feb 13 129.250 130.250 129.250 130.025s 1.350 05/18
Apr 13 130.900 132.050 130.800 131.600s 0.700 05/18
LH - LEAN HOGS - CME
Month Open High Low Last Change Time More
Jun 12 87.150 87.600 86.750 87.425s 0.000 05/18
Jul 12 88.100 88.600 87.750 88.575s - 0.175 05/18
Aug 12 88.700 89.250 88.600 88.900s - 0.600 05/18
Oct 12 81.000 81.750 80.925 81.400s 0.050 05/18
Dec 12 78.550 79.350 78.400 79.175s 0.250 05/18
Feb 13 80.850 80.950 80.100 80.900s 0.450 05/18
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Time More
Jul 12 4265 4295 4175 4179s - 101 05/18
Aug 12 4133 4137 4031 4034s - 69 05/18
Sep 12 0 0 0 3864s - 50 05/18
Oct 12 0 0 0 3687s - 41 05/18
Dec 12 3712 3712 3660 3654s - 36 05/18
Jan 13 0 0 0 3610s - 28 05/18
My Custom Markets
Symbol Open High Low Last Change Time More

cropNAtion App
Are they planting corn in the next county? Has it been raining in the next state? cropNAtion can put you in touch with farmers in the next field or three states away. 

cropNAtion is the social network for farmers where you can post your own comments or view comments from farmers anywhere in North America.

Sign Up Here

Find the FREE App for iPhones and Androids in the App Store.

Member Login

Click Here to request a username/password.
Username  
Password  


DTN Grain News
DTN Early Word Grains 05/18 07:18
DTN Midday Grain Comments 05/18 11:42
DTN Closing Grain Comments 05/18 14:31
DTN National HRS Index 05/18
Portland Grain Review 05/17
Minneapolis Protein Trends
MGE Stocks of Grain 07/17
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, May 18

My Market Watch
Click Here to Customize
Commodities
CORN ( Jul 12 ) CBOT
6354 104 1:57P05/18/2012   1:57:00PM CST
SOYBEANS ( Jul 12 ) CBOT
14050 - 330 1:43P05/18/2012   1:43:00PM CST
WHEAT ( Jul 12 ) CBOT
6952 374 1:51P05/18/2012   1:51:00PM CST
OATS ( Jul 12 ) CBOT
3400 14 1:51P05/18/2012   1:51:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
29.27 - 0.45 3:00P05/18/2012   3:00:00PM CST
WAL-MART STORES NYSE
62.43 0.75 3:01P05/18/2012   3:01:00PM CST
EXXON MOBIL [De NYSE
81.47 - 0.44 3:01P05/18/2012   3:01:00PM CST
TIME WARNER [De NYSE
34.27 - 0.35 3:04P05/18/2012   3:04:00PM CST

 - Mouse over for last update


Indexes
Index Last Chg
NYSE Composite 7428 05/18/2012   3:09 PM CST - 53
Value Line 2748 05/18/2012   3:14 PM CST - 28

 - Mouse over for last update


Local Forecast
Red Bud, IL
Chg Zip:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 88°F
Low: 64°F
Precip: 0%
High: 84°F
Low: 66°F
Precip: 49%
High: 76°F
Low: 63°F
Precip: 36%
High: 79°F
Low: 56°F
Precip: 0%
High: 85°F
Low: 57°F
Precip: 0%
View complete Local Weather

 


Call Today ~ 866-551-3454
 

Local Radar
Red Bud, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

   

Go further. With Gateway FS

 Click below for Energy products and services focused on your industry.


Local Conditions
Red Bud, IL
Chg Zip Code: 
Temp: 77oF Feels Like: 80oF
Humid: 69% Dew Pt: 66oF
Barom: 30.06 Wind Dir: SSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:44 Sunset: 8:06
As reported at SPARTA, IL at 9:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Sat
5/19
Sun
5/20
Mon
5/21
Tue
5/22
Wed
5/23
Weather
Condition
Clear Thunder Storms Thunder Storms Clear Clear
Weather Clear Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
64/88 66/84 63/76 56/79 57/85
Feels
Like

L/H (°F)
64/89 66/86 63/78 56/79 57/85
Dew Point
(°F)
63 62 58 52 57
Humidity
(%)
52 53 60 48 46
Wind
Speed

(mph)
8 5 8 3 8
Precip
(%)
- 49 36 - -
Precip
Amt
(in.)
None Rain
0.09
Rain
0.05
None None
Evap
(in./day)
0.21 0.16 0.16 0.13 0.22
View complete Local Weather

Quick Quote
Enter a symbol below
  
Symbol Lookup

CORN (C2N)
Exchange:  CBOT
Last Price:  635'4s
Change:  10'4
Today's High:  638'2
Today's Low:  630'2
Volume:  131,642
Updated:  05/18/2012
1:57:00PM
Delay Time:  10 Minutes


 
 

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN