Quote Ticker
CORN (Dec 18) 358'4 -2'0 CORN (Mar 19) 370'4 -2'0 CORN (May 19) 378'2 -2'0 CORN (Jul 19) 383'6 -2'0 CORN (Sep 19) 387'6 -2'2 CORN (Dec 19) 393'4 -1'6 SOYBEANS (Nov 18) 842'6 1'6 SOYBEANS (Jan 19) 856'6 1'4 SOYBEANS (Mar 19) 870'0 1'4 SOYBEANS (May 19) 883'2 1'2 SOYBEANS (Jul 19) 894'2 1'4 SOYBEANS (Aug 19) 897'0 -4'4 HARD RED WINTER WHEAT (Dec 18) 525'6 -3'2 HARD RED WINTER WHEAT (Mar 19) 549'2 -3'2 HARD RED WINTER WHEAT (May 19) 561'6 -3'0 HARD RED WINTER WHEAT (Jul 19) 561'4 -3'2 HARD RED WINTER WHEAT (Sep 19) 577'6 4'4 HARD RED WINTER WHEAT (Dec 19) 593'6 4'4 FEEDER CATTLE (Sep 18) 156.400 - 0.500 FEEDER CATTLE (Oct 18) 156.425 - 1.775 FEEDER CATTLE (Nov 18) 156.000 - 1.875 FEEDER CATTLE (Jan 19) 153.600 - 1.175 FEEDER CATTLE (Mar 19) 151.700 - 1.000 FEEDER CATTLE (Apr 19) 151.925 - 0.850 LIVE CATTLE (Oct 18) 112.225 - 0.900 LIVE CATTLE (Dec 18) 117.125 - 1.450 LIVE CATTLE (Feb 19) 121.375 - 0.950 LIVE CATTLE (Apr 19) 122.575 - 0.825 LIVE CATTLE (Jun 19) 115.375 - 0.600 LIVE CATTLE (Aug 19) 113.550 - 0.425
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18
360'2
360'6
358'0
358'4
-2'0
360'4 12:06A
Mar 19
372'2
372'4
370'2
370'4
-2'0
372'4 12:06A
May 19
380'0
380'2
377'6
378'2
-2'0
380'2 12:06A
Jul 19
385'2
385'6
383'4
383'6
-2'0
385'6 12:06A
Sep 19
389'4
389'4
387'4
387'6
-2'2
390'0 12:03A
Dec 19
395'2
395'2
392'6
393'4
-1'6
395'2 12:03A
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18
841'2
843'4
837'2
842'6
1'6
841'0 12:06A
Jan 19
855'2
857'2
851'4
856'6
1'4
855'2 12:07A
Mar 19
868'0
870'4
864'6
870'0
1'4
868'4 12:07A
May 19
882'0
884'0
878'4
883'2
1'2
882'0 12:07A
Jul 19
892'4
894'6
889'2
894'2
1'4
892'6 12:07A
Aug 19
896'0
899'6
894'2
897'0
-4'4
897'4s 12:07A
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18
528'2
528'2
523'0
525'6
-3'2
529'0 12:07A
Mar 19
551'0
551'2
546'4
549'2
-3'2
552'4 12:07A
May 19
563'2
563'2
559'4
561'6
-3'0
564'6 12:02A
Jul 19
563'6
563'6
560'4
561'4
-3'2
564'6 12:02A
Sep 19
575'4
578'6
575'4
577'6
4'4
576'0s 12:02A
Dec 19
594'4
597'0
590'6
593'6
4'4
594'0s 12:05A
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 18
156.400
156.875
156.100
156.400
- 0.500
156.450s 09/24
Oct 18
157.250
157.700
155.925
156.425
- 1.775
156.300s 09/24
Nov 18
157.000
157.325
155.525
156.000
- 1.875
155.925s 09/24
Jan 19
154.500
154.500
152.925
153.600
- 1.175
153.675s 09/24
Mar 19
152.675
152.675
151.250
151.700
- 1.000
151.725s 09/24
Apr 19
152.225
152.375
151.525
151.925
- 0.850
151.900s 09/24
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18
112.650
113.200
111.875
112.225
- 0.900
112.175s 09/24
Dec 18
117.850
118.225
116.650
117.125
- 1.450
117.000s 09/24
Feb 19
121.725
122.000
120.825
121.375
- 0.950
121.300s 09/24
Apr 19
122.725
123.025
122.050
122.575
- 0.825
122.600s 09/24
Jun 19
115.375
115.650
114.900
115.375
- 0.600
115.400s 09/24
Aug 19
113.575
113.800
113.200
113.550
- 0.425
113.625s 09/24
My Custom Markets
Symbol Open High Low Last Change Close Time More
My Market Watch
Commodities
@C8Z
358'4
-2'0
@S8X
842'6
1'6
@W8Z
522'6
-4'2
@O8Z
257'6
-1'4
Stocks
MSFT
114.670000
0.410000
WMT
94.920000
-0.980000
XOM
86.600000
1.430000
TWX
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C8Z)
Exchange: CBOT
Last Trade:
358'4
Change:
-2'0
Bid:
358'4
Ask:
358'6
Today's High:
360'6
Today's Low:
358'0
Volume: 148,370
Open:
360'2
Settle:
360'4
Prev:
360'4
Contract High:
Contract Low:
Updated: Sep-25-2018
Delay Time: 10 Minutes
Local Conditions
Piqua, KS
Chg Zip Code:
Temp: 68 o FFeels Like: 69 o F
Humid: 100 %Dew Pt: 68 o F
Barom: 29.86 Wind Dir: SE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:12 Sunset: 7:14
As reported at CHANUTE, KS at 11:00 PM
Local Forecast
Piqua, KS
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 81 °F61 °F47 % High: 70 °F52 °F20 % High: 74 °F49 °F0 % High: 75 °F54 °F0 % High: 76 °F61 °F39 %
View complete Local Weather
Crossing Paths
Monday, September 24, 2018 1:50PM CDT
A new trend brings together rural landowners and biking enthusiasts across the country.
Cattle on Feed Report Summary
Monday, September 24, 2018 1:47PM CDT
Cattle and calves on feed for the slaughter market in the United States for feedlots with capacity of 1,000 or more head totaled 11.1 million head on September 1, 2018, USDA reported Friday.
Todd's Take
Monday, September 24, 2018 11:28AM CDT
If corn prices seem especially bearish lately, they are. However, slumps like these have been seen before and sometimes, they're hiding the next surprise.
Minnesota Grain Co-op Fraud
Friday, September 21, 2018 7:54AM CDT
The Ashby Farmers Cooperative Elevator closed earlier his month after it became clear the cooperative was missing at least $2 million in funds and the former elevator manager has disappeared.
