Monday, February 6, 2012
Home
Cash Bids
Company Information
Company Information
Board of Directors
Employment Opportunities
General Manager's Message
Locations
Choose a Location
Baldwin, IL Elevator
Belle Rive, IL
Breese, IL
Chalfin Bridge, IL
DuBois, IL
Evansville, IL Elevator
Ferrin, IL
Hoffman, IL
Kemper's Landing
Main Office - Red Bud
Missouri LP
Nashville, IL - Plant
Nashville, IL - Warehouse
Nashville, IL - Elevator
Oakdale, IL - Elevator
Percy, IL Elevator
Prairie du Rocher, IL
Red Bud, IL Elevator
Sparta, IL Fuel 24
Sparta, IL Warehouse
Structures Department
Tilden, IL Elevator
Venedy, IL - Elevator
Venedy, IL - Plant
Waltonville, IL
Waterloo, IL Elevator
Waterloo, IL Fast Stop
Waterloo, IL Fertilizer Plant
Woodlawn, IL
Service Teams
Management & Administrative Staff
Controller/Credit Manager
Crop Specialist
Custom Applicator
Feed Specialist
Grain
Petroleum Specialist
Precision Farming Coordinator
Propane Specialists
Structures Specialists
Paint
River Report
Energy Newsletter
SPCC Information
USEPA Tier 1 Qualified Facility SPCC Template
SPCC Program - Information for Farmers
SPCC Program
SPCC Regulation Brochure
2011 Fuel Tank Storage Program
2011 Fuel Storage Tank Program Rules
Fueling Hope
Green Plan
DTN Menu Group
Weather
Futures Markets
Options
Grain
Livestock
Farm Life
Sharepoint
County Farm Burea Sites
Clinton County Farm Bureau
Jefferson County Farm Bureau
Randolph County Farm Bureau
Monroe County Farm Bureau
Washington County Farm Bureau
View Your Account
AgriPride Customers
View Your Account
FS Construction Services
For Quality, Value & Service - Build with FS
We are an authorized Walters Pre-Engineered Post Frame Building Dealer
We can construct your next addition or remodel to any Existing Pole Barn
We Service & Repair Any Pole Building or Sliding Door System
Call FS Construction Services Today!
Toll Free: 866-551-3454
Futures
C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
644'6
645'0
640'0
644'2
s
-0'2
01:54P
May 12
651'4
651'4
647'0
651'2
s
0'4
01:54P
Jul 12
655'4
656'0
652'0
656'2
s
0'6
01:54P
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
1237'0
1243'6
1231'4
1233'0
s
0'4
01:58P
May 12
1245'0
1251'0
1241'0
1242'0
s
1'2
01:58P
Jul 12
1253'0
1259'0
1249'0
1251'6
s
1'4
01:58P
W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
664'0
669'0
661'4
668'4
s
7'6
01:46P
May 12
679'0
679'0
679'0
679'6
s
5'6
01:46P
Jul 12
692'0
692'0
692'0
692'0
s
3'0
01:46P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
643'0
644'0
642'4
644'0
-0'2
07:08P
May 12
650'0
650'6
649'6
650'6
-0'4
07:07P
Jul 12
654'4
655'4
654'4
655'4
-0'6
07:07P
Sep 12
603'4
604'0
603'4
604'0
-1'2
07:07P
Dec 12
579'0
580'2
579'0
580'0
-1'2
07:07P
Mar 13
591'0
591'6
591'0
591'0
-2'0
07:07P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
1232'0
1236'0
1232'0
1235'2
2'2
07:09P
May 12
1240'6
1245'0
1240'6
1243'6
1'6
07:09P
Jul 12
1250'6
1254'4
1250'6
1253'4
1'6
07:09P
Aug 12
Sep 12
Nov 12
1237'6
1240'0
1237'6
1240'0
1'0
07:09P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
669'0
670'6
667'4
670'0
1'4
07:08P
May 12
680'0
681'6
679'0
681'4
1'6
07:08P
Jul 12
691'2
693'4
691'2
693'0
1'0
07:08P
Sep 12
709'0
710'0
709'0
709'4
0'2
07:08P
Dec 12
726'0
728'0
726'0
727'4
1'0
07:08P
Mar 13
741'0
s
3'2
07:08P
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Feb 12
123.000
124.025
123.000
123.750
s
0.125
01:08P
Apr 12
127.000
127.900
127.000
127.500
s
0.100
01:08P
Jun 12
126.500
127.300
126.500
127.225
s
0.375
01:08P
Aug 12
129.200
129.275
128.700
129.225
s
0.375
01:08P
Oct 12
132.175
132.550
132.000
132.550
s
0.225
01:08P
Dec 12
132.900
133.225
132.900
133.200
s
0.025
01:08P
LH - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Time
More
Feb 12
87.350
87.350
86.925
87.125
s
- 0.400
01:16P
Apr 12
88.650
89.550
88.500
88.550
s
- 0.375
01:15P
May 12
97.000
97.500
97.000
97.000
s
- 0.250
01:15P
Jun 12
98.300
98.800
98.300
98.475
s
0.375
01:15P
Jul 12
98.350
99.200
98.350
98.850
s
0.050
01:15P
Aug 12
98.100
98.900
98.100
98.500
s
0.225
01:15P
SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
3293
3301
3254
3275
s
- 11
01:48P
May 12
3308
3317
3271
3290
s
- 12
01:48P
Jul 12
3330
3340
3296
3316
s
- 10
01:48P
Aug 12
3295
3295
3291
3311
s
- 8
01:48P
Sep 12
3313
3313
3281
3298
s
- 7
01:48P
Oct 12
3247
3247
3246
3264
s
- 8
01:48P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Time
More
Member Login
Click Here
to request a username/password.
Username
Password
Forgot your username?
Forgot your password?
DTN Grain News
DTN Early Word Grains 02/06 07:19
DTN Midday Grain Comments 02/06 11:36
DTN Closing Grain Comments 02/06 14:47
DTN National HRS Index 02/03
Portland Grain Review 02/03
Minneapolis Protein Trends
MGE Stocks of Grain 07/17
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, February 6
My Market Watch
Click Here to
Customize
Commodities
CORN ( Mar 12 )
CBOT
6442
- 2
1:54P
SOYBEANS ( Mar 12 )
CBOT
12330
4
1:58P
WHEAT ( Mar 12 )
CBOT
6684
76
1:46P
OATS ( Mar 12 )
CBOT
3270
126
1:46P
Stocks
MICROSOFT [Dela
NASDAQ
30.20
- 0.04
3:00P
WAL-MART STORES
NYSE
61.88
- 0.15
3:02P
EXXON MOBIL [De
NYSE
85.75
0.83
3:00P
TIME WARNER [De
NYSE
37.97
- 0.22
3:00P
- Mouse over for last update
Indexes
Index
Last
Chg
NYSE Composite
8048
- 12
S & P
1344
- 1
Value Line
3012
- 6
- Mouse over for last update
Local Forecast
Red Bud, IL
Chg Zip:
Tuesday
Wednesday
Thursday
Friday
Saturday
High:
49
°F
Low:
32
°F
Precip:
0
%
High:
37
°F
Low:
29
°F
Precip:
0
%
High:
43
°F
Low:
23
°F
Precip:
0
%
High:
37
°F
Low:
23
°F
Precip:
0
%
High:
29
°F
Low:
19
°F
Precip:
0
%
View complete Local Weather
Call Today ~ 866-551-3454
Local Radar
Red Bud, IL
Chg Zip Code:
View complete Local Weather
Garage Doors & More
Call Today ~ 866-551-3454
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:
43
o
F
Feels Like:
43
o
F
Humid:
71
%
Dew Pt:
34
o
F
Barom:
30.21
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:58
Sunset:
5:27
As reported at SPARTA, IL at 7:00 PM
View complete Local Weather
5-day Forecast for
Red Bud, IL
Change Zip Code:
Date
Tue
2/7
Wed
2/8
Thu
2/9
Fri
2/10
Sat
2/11
Weather
Condition
Weather
Mostly Cloudy
Mostly Cloudy
Clear
Partly Cloudy
Partly Cloudy
Temp
L/H (°F)
32/49
29/37
23/43
23/37
19/29
Feels
Like
L/H (°F)
32/47
25/36
17/40
20/33
19/27
Dew Point
(°F)
33
27
23
22
16
Humidity
(%)
64
76
60
64
65
Wind
Speed
(mph)
4
5
5
5
3
Precip
(%)
-
-
-
-
-
Precip
Amt
(in.)
None
None
None
None
None
Evap
(in./day)
0.05
0.03
0.05
0.04
0.03
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (C2H)
Exchange:
CBOT
Last Price:
644'2
s
Change:
-0'2
Today's High:
645'0
Today's Low:
640'0
Volume:
127,335
Updated:
02/06/2012
1:54:00PM
Delay Time:
10 Minutes
Copyright DTN. All rights reserved.
Disclaimer
.