Quote Ticker
CORN (Jul 12) 635'4s 10'4 CORN (Sep 12) 546'4s 8'0 CORN (Dec 12) 537'0s 8'6 CORN (Mar 13) 546'4s 7'2 CORN (May 13) 557'0s 9'6 SOYBEANS (Jul 12) 1405'0s -33'0 SOYBEANS (Aug 12) 1381'0s -24'2 SOYBEANS (Sep 12) 1327'0s -20'4 SOYBEANS (Nov 12) 1288'0s -18'4 SOYBEANS (Jan 13) 1286'0s -18'0 SOYBEANS (Mar 13) 1259'4s -16'0 HARD RED WINTER WHEAT (Jul 12) 705'0s 33'0 HARD RED WINTER WHEAT (Sep 12) 717'4s 31'0 HARD RED WINTER WHEAT (Dec 12) 738'6s 30'2 HARD RED WINTER WHEAT (Mar 13) 750'6s 29'2 HARD RED WINTER WHEAT (May 13) 757'2s 29'2 FEEDER CATTLE (May 12) 151.300s 0.675 FEEDER CATTLE (Aug 12) 160.700s 0.775 FEEDER CATTLE (Sep 12) 161.725s 0.550 FEEDER CATTLE (Oct 12) 162.875s 0.450 FEEDER CATTLE (Nov 12) 163.475s 0.475 LIVE CATTLE (Jun 12) 119.525s 1.600 LIVE CATTLE (Aug 12) 121.925s 1.875 LIVE CATTLE (Oct 12) 126.300s 1.350 LIVE CATTLE (Dec 12) 128.600s 1.150 LIVE CATTLE (Feb 13) 130.025s 1.350
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
Mar 13
545'6
552'0
544'4
546'4s
7'2
05/18
May 13
556'2
556'2
556'2
557'0s
9'6
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
Nov 12
1305'0
1317'0
1289'4
1288'0s
-18'4
05/18
Jan 13
1302'4
1309'0
1294'0
1286'0s
-18'0
05/18
Mar 13
1275'0
1277'0
1268'0
1259'4s
-16'0
05/18
KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Jul 12
681'0
708'0
681'0
705'0s
33'0
05/18
Sep 12
697'4
720'4
697'0
717'4s
31'0
05/18
Dec 12
738'4
740'4
736'0
738'6s
30'2
05/18
Mar 13
749'0
752'0
749'0
750'6s
29'2
05/18
May 13
757'2s
29'2
05/18
FC - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
May 12
151.325
151.500
151.300
151.300s
0.675
05/18
Aug 12
160.700
161.200
160.100
160.700s
0.775
05/18
Sep 12
161.750
162.300
161.725
161.725s
0.550
05/18
Oct 12
162.750
163.425
162.375
162.875s
0.450
05/18
Nov 12
163.500
163.875
162.950
163.475s
0.475
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
My Custom Markets
Symbol
Open
High
Low
Last
Change
Time
More
My Market Watch
Commodities
CORN (
Jul 12
)
CBOT
6354
104
1:57P
SOYBEANS (
Jul 12
)
CBOT
14050
- 330
1:43P
WHEAT (
Jul 12
)
CBOT
6952
374
1:51P
OATS (
Jul 12
)
CBOT
3400
14
1:51P
Stocks
MICROSOFT [Dela
NASDAQ
29.27
- 0.45
3:00P
WAL-MART STORES
NYSE
62.43
0.75
3:01P
EXXON MOBIL [De
NYSE
81.47
- 0.44
3:01P
TIME WARNER [De
NYSE
34.27
- 0.35
3:04P
- Mouse over for last update
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
Local Conditions
Piqua, KS
Chg Zip Code:
Temp:
85 o F
Feels Like:
85 o F
Humid:
37 %
Dew Pt:
56 o F
Barom:
29.8
Wind Dir:
SSE
Cond:
N/A
Wind Spd:
24 mph
Sunrise:
6:08
Sunset:
8:28
As reported at CHANUTE, KS at 3:00 PM
Local Forecast
Piqua, KS
Saturday
Sunday
Monday
Tuesday
Wednesday
High: 84 °F Low: 66 °F Precip: 20 %
High: 79 °F Low: 63 °F Precip: 80 %
High: 78 °F Low: 58 °F Precip: 0 %
High: 82 °F Low: 53 °F Precip: 0 %
High: 86 °F Low: 64 °F Precip: 0 %
View complete Local Weather
An Urban's Rural View
Friday, May 18, 2012 5:03PM CDT
People criticize Warren Buffett for his views on taxes, for his company's low share price, for his dislike of gold. Why don't they criticize his conservative take on the growth potential of the U.S. economy?
Go West And Multiply!
Friday, May 18, 2012 4:59PM CDT
The Homestead Act of 1862 helped fuel westward expansion of a young but growing United States.
New Trading Hours Start Sunday
Friday, May 18, 2012 4:57PM CDT
All three U.S. grain exchanges will start trading expanded electronic hours starting at 5 p.m. on Sunday.
Sanow's Market Sense
Thursday, May 17, 2012 3:47PM CDT
The fast planting pace means there will be corn harvested earlier than normal, setting the stage for basis levels to collapse.