Friday, April 18, 2014  
 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 497'4 501'2 493'0 494'4 -2'6 494'6s 04/17 Chart for @C4K Options for @C4K
Jul 14 503'4 507'0 498'6 500'4 -3'0 500'4s 04/17 Chart for @C4N Options for @C4N
Sep 14 500'6 503'4 496'4 498'0 -2'4 498'2s 04/17 Chart for @C4U Options for @C4U
Dec 14 499'0 501'4 495'0 496'4 -2'2 496'6s 04/17 Chart for @C4Z Options for @C4Z
Mar 15 506'4 509'0 503'0 503'6 -2'0 504'4s 04/17 Chart for @C5H Options for @C5H
May 15 511'6 514'2 508'4 510'2 -1'6 510'2s 04/17 Chart for @C5K Options for @C5K
Jul 15 516'6 518'2 512'6 512'6 -2'0 514'2s 04/17 Chart for @C5N Options for @C5N
Sep 15 500'0 502'0 498'6 498'6 -2'0 499'2s 04/17 Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1518'0 1531'6 1504'0 1516'2 -4'6 1514'0s 04/17 Chart for @S4K Options for @S4K
Jul 14 1507'2 1521'0 1492'4 1504'0 -6'4 1502'2s 04/17 Chart for @S4N Options for @S4N
Aug 14 1421'2 1434'0 1412'0 1421'6 -3'4 1420'4s 04/17 Chart for @S4Q Options for @S4Q
Sep 14 1300'0 1310'2 1295'0 1298'6 -1'4 1298'2s 04/17 Chart for @S4U Options for @S4U
Nov 14 1235'4 1244'4 1234'4 1239'0 2'0 1239'2s 04/17 Chart for @S4X Options for @S4X
Jan 15 1239'2 1249'2 1239'2 1243'4 2'0 1244'2s 04/17 Chart for @S5F Options for @S5F
Mar 15 1243'2 1253'0 1243'2 1247'4 2'0 1248'0s 04/17 Chart for @S5H Options for @S5H
May 15 1256'0 1256'2 1248'0 1251'6 1'4 1251'2s 04/17 Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 687'6 701'4 686'4 690'6 3'2 691'2s 04/17 Chart for @W4K Options for @W4K
Jul 14 695'2 709'2 693'2 697'2 3'6 699'0s 04/17 Chart for @W4N Options for @W4N
Sep 14 708'2 718'0 706'2 707'2 3'6 708'2s 04/17 Chart for @W4U Options for @W4U
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 14 4874 4895 4874 4890 - 27 4883s 04/17 Chart for SM4K Options for SM4K
Jul 14 4773 4785 4770 4775 - 18 4780s 04/17 Chart for SM4N Options for SM4N
Aug 14 4485 - 14 4474s 04/17 Chart for SM4Q Options for SM4Q
Sep 14 4080 3 4186s 04/17 Chart for SM4U Options for SM4U
Oct 14 3800 20 3885s 04/17 Chart for SM4V Options for SM4V
Dec 14 3810 26 3862s 04/17 Chart for SM4Z Options for SM4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 122.500 123.850 122.500 123.500 0.625 123.500s 04/17 Chart for LH4K Options for LH4K
Jun 14 123.650 125.450 123.050 124.900 1.050 124.825s 04/17 Chart for LH4M Options for LH4M
Jul 14 121.850 123.350 121.300 123.200 1.425 123.075s 04/17 Chart for LH4N Options for LH4N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 144.850 145.000 143.800 144.175 - 1.550 144.200s 04/17 Chart for LC4J Options for LC4J
Jun 14 135.050 135.200 134.100 134.425 - 1.250 134.375s 04/17 Chart for LC4M Options for LC4M
Aug 14 132.950 133.150 132.450 132.850 - 0.725 132.825s 04/17 Chart for LC4Q Options for LC4Q
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 178.550 178.550 178.525 178.525 - 0.700 178.550s 04/17 Chart for FC4J Options for FC4J
May 14 178.650 178.650 178.050 178.050 - 1.850 178.050s 04/17 Chart for FC4K Options for FC4K
Aug 14 181.300 181.400 181.250 181.375 - 1.575 181.400s 04/17 Chart for FC4Q Options for FC4Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Lewis Seed
 

This Day In History
April 18, 1971
Gavaskar makes 220 in 2nd inning v WI after 124 in 1st

more info



Facebook

 

Information
Link to CBOT options - click the option button to get option information
Link to Livestock Markets
Energies, Crude Oil, Gasoline, etc
Storage and DP Rates
Customer Exp Report
Corn Discounts
Soybean Discounts
Wheat Discounts
Growing Degree Days
Precision Technology Farming
Purina Web Site

Customer Lookup
 
Do you use the computer to view grain that has been delivered?
No Answer
Yes
No
 

Member Login


 
 


 
 

 

Ursa 217-964-2111    Meyer 217-647-3215    Warsaw 217-256-4215    Bowen 217-842-5231    Loraine 217-938-4311    Camp Point 217-593-7722  Canton 573-288-0311   Wayland 660-754-6417   Gregory Landing   660-754-6411
 
 

Attention

ALL locations will be CLOSED April 18th in observation of Good Friday. 
 
New Phone number for the Ursa location:
(844) UFC Crop
(844) 832-2767 

Anyone needing to buy or sell a bucket calf call Dave at Camp Point location. 
(217) 593-7722

 

Local Cash Bids
River Bid Delivery Basis   Cash    
 Corn Chart Apr 30, 14    
  Chart Oct 31, 14    
 Soybeans Chart Apr 30, 14    
  Chart Oct 31, 14    
  Chart Dec 31, 14    
 Wheat Chart Jul 31, 14    
Price as of 04/18/14 08:47PM CDT.
Click to view more Cash Grain Prices

Local Conditions
Ursa, IL
Chg Zip Code: 
Temp: 60oF Feels Like: 60oF
Humid: 36% Dew Pt: 33oF
Barom: 30.21 Wind Dir: NE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:20 Sunset: 7:47
As reported at QUINCY, IL at 8:00 PM
 
Local Radar
Illinois
Radar
 
Local Forecast
Ursa, IL

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 73°F
Low: 43°F
Precip: 0%
High: 77°F
Low: 51°F
Precip: 0%
High: 70°F
Low: 56°F
Precip: 80%
High: 64°F
Low: 48°F
Precip: 0%
High: 63°F
Low: 42°F
Precip: 38%
View complete Local Weather
 
DTN Weather Summary
Southeastern U.S. to See Rain Friday
Bryce Anderson (Bio) – DTN Meteorologist

Rain in the Southeast Friday, rain/snow mix in the northwest Plains and Prairies. Conditions warming in all areas. » More DTN Weather Commentary

Posted at 2:51PM Thu Apr 17, 2014 CDT

Current Events

A touch-enabled device appears to be in use. Switch to our touch-optimized website?

 
Copyright DTN. All rights reserved. Disclaimer.
All bids subject to confirmation. Non-gmo premium is determined at time of delivery
Powered By DTN