Friday, February 27, 2015  
 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 387'2 377'0 383'0 4'4 384'4s 01:30P Chart for @C5H Options for @C5H
May 15 387'4 396'2 385'4 391'4 4'6 393'2s 02:50P Chart for @C5K Options for @C5K
Jul 15 395'6 404'0 394'0 400'0 4'6 401'2s 02:53P Chart for @C5N Options for @C5N
Sep 15 403'4 410'6 401'2 406'6 4'4 408'2s 02:39P Chart for @C5U Options for @C5U
Dec 15 413'0 419'4 411'0 416'0 3'6 417'4s 02:48P Chart for @C5Z Options for @C5Z
Mar 16 422'0 428'0 420'2 424'6 3'4 426'0s 02:30P Chart for @C6H Options for @C6H
May 16 427'4 433'6 426'2 431'2 3'6 432'2s 01:30P Chart for @C6K Options for @C6K
Jul 16 433'0 439'0 431'6 436'6 3'4 437'2s 01:30P Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1035'4 1020'0 1028'0 6'6 1030'6s 01:30P Chart for @S5H Options for @S5H
May 15 1026'0 1038'0 1022'0 1030'4 5'2 1031'6s 02:34P Chart for @S5K Options for @S5K
Jul 15 1029'6 1041'0 1026'0 1033'2 4'6 1034'6s 02:53P Chart for @S5N Options for @S5N
Aug 15 1024'2 1037'2 1023'6 1029'4 4'0 1031'0s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1010'2 1017'2 1005'0 1010'6 1'6 1012'0s 01:30P Chart for @S5U Options for @S5U
Nov 15 996'6 1004'0 990'2 996'2 0'0 997'4s 02:30P Chart for @S5X Options for @S5X
Jan 16 1000'2 1008'0 994'6 1000'0 -1'0 1001'4s 01:30P Chart for @S6F Options for @S6F
Mar 16 1005'0 1011'0 1001'0 1003'2 -1'4 1005'0s 01:30P Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 507'0 523'0 502'0 516'4 14'2 517'4s 01:30P Chart for @W5H Options for @W5H
May 15 501'0 517'6 498'2 511'6 12'4 513'0s 01:30P Chart for @W5K Options for @W5K
Jul 15 503'6 521'4 502'2 515'6 12'0 516'6s 02:30P Chart for @W5N Options for @W5N
Sep 15 512'4 529'6 510'6 524'2 11'6 525'0s 01:30P Chart for @W5U Options for @W5U
Dec 15 528'2 543'0 525'0 537'6 11'4 538'4s 01:30P Chart for @W5Z Options for @W5Z
Mar 16 535'0 551'0 535'0 548'6 11'2 548'6s 01:30P Chart for @W6H Options for @W6H
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 3530 3544 3520 3520 - 9 3537s 01:30P Chart for SM5H Options for SM5H
May 15 3437 3437 3406 3414 - 17 3424s 01:30P Chart for SM5K Options for SM5K
Jul 15 3383 3383 3383 3383 - 13 3390s 01:30P Chart for SM5N Options for SM5N
Aug 15 3394 - 14 3371s 01:30P Chart for SM5Q Options for SM5Q
Sep 15 3163 - 18 3345s 01:30P Chart for SM5U Options for SM5U
Oct 15 3123 - 26 3289s 01:30P Chart for SM5V Options for SM5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 67.700 68.050 66.700 67.750 0.325 67.475s 01:15P Chart for LH5J Options for LH5J
May 15 80.100 80.100 80.100 80.100 0.600 79.900s 01:15P Chart for LH5K Options for LH5K
Jun 15 82.800 83.800 82.800 82.850 0.250 82.875s 01:15P Chart for LH5M Options for LH5M
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 162.100 162.400 156.150 162.100 - 3.125 158.000s 12:12P Chart for LC5G Options for LC5G
Apr 15 151.100 151.875 149.300 151.600 1.900 151.700s 01:15P Chart for LC5J Options for LC5J
Jun 15 143.750 144.100 142.000 143.800 0.900 143.850s 01:15P Chart for LC5M Options for LC5M
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 200.750 202.025 200.250 202.025 1.600 201.900s 01:15P Chart for FC5H Options for FC5H
Apr 15 198.900 200.425 197.900 200.425 1.275 200.325s 01:15P Chart for FC5J Options for FC5J
May 15 198.875 198.875 198.850 198.850 - 0.050 198.875s 01:15P Chart for FC5K Options for FC5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Cattle
  
 Have you lost a newborn calf, and need one, or have one to sell? We will try to put people together to help this situation out. Contact Dave at 217-593-7722 or 217-440-7398.

Current Events
Farm Bill Website - Excel Spreadsheet
 
New DP charges:  Effective Feb 23 on corn and soybeans:

Corn - Delayed Price:  $0.00125 /bu per day until sold on dry bushels, Dp corn dry/shrink to 15.0%.
        Beans - Free until Oct 1.

Updated Acres and Yield
 
Have you updated your yields and acreage yet for the new
No Answer
Yes
No
 

Member Login


 
 

Facebook

 


 
 

 

Ursa 217-964-2111 844-UFC-CROP    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
 
 

Local Cash Bids
River Bid Delivery Basis   Cash    
 Corn Chart Feb 28, 15    
  Chart Mar 31, 15    
  Chart Apr 30, 15    
  Chart Oct 31, 15    
 Soybeans Chart Feb 28, 15    
  Chart Mar 31, 15    
  Chart Oct 31, 15    
 Wheat Chart Jul 31, 15    
Price as of 02/27/15 03:04PM CST.
Click to view more Cash Grain Prices

Attention

 March 5th
"Series for Sucess"  Profit Update Webinar
with Al Kluis, Brian Burke, David Tolleris, and Wes Hays.

10:00 AM
For more information, please call your local UFC location.

County Data
Last Friday Feb 20th, NASS released county data for the 2014 corn and soybean crop.  Paul Neiffer has put together tables showing the potential payment or in the case of Western Illinois lack of payment due to the exceptional corn and soybean yield for our area.  This yield divided by the 86% of the benchmark guarantee for Adams, and Hancock County will not yield a 2014 ARC-County corn payment unless prices average $3.08 or lower for the 2014 crop year.  For example for Hancock County the revenue guarantee is $782.92 * 86% = $673.31 / 218 corn yield = $3.09.  For Adams County the revenue guarantee is $719.44 * 86% = $618.72 / 202 corn yield = $3.06.  These yields can still be tweaked, but past history has shown that we are within 5 bushels of the final yield number for the county.
http://www.farmcpatoday.com/wp-content/uploads/2015/02/Illinois.pdf 
 

Local Conditions
Ursa, IL
Chg Zip Code: 
Temp: 12oF Feels Like: 12oF
Humid: 48% Dew Pt: -4oF
Barom: 30.69 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:40 Sunset: 5:54
As reported at QUINCY, IL at 2:00 PM
 
Local Radar
Illinois
Radar
 
Local Forecast
Ursa, IL

Friday

Saturday

Sunday

Monday

Tuesday
High: 15°F
Low: -8°F
Precip: 0%
High: 27°F
Low: 6°F
Precip: 30%
High: 33°F
Low: 20°F
Precip: 80%
High: 34°F
Low: 14°F
Precip: 20%
High: 45°F
Low: 19°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Snow in Plains, Midwest This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Light snow and mixed precipitation is possible during Saturday over the central and southeast Plains and into the southwest and south-central areas of the Midwest region. » More DTN Weather Commentary

Posted at 12:46PM Fri Feb 27, 2015 CST

This Day In History
February 27, 1955
Betty Jameson wins LPGA Sarasota Golf Open

more info



Ag Partnership
Chaddock Agriculture Partnership
Chaddock has worked with producers and merchandisers across the state to make it easy to support Chaddock by donating a portion of their grain or livestock harvest to the capital campaign. Our greatest need is funding for a new school. 
The demand for Chaddock's unique services is increasing, and we have literally outgrown our current school. We've launched a $12 million building project that will allow us to increase the number of young people we serve. The goal is to have children walking into the new school for their first day of class in August 2016. 

This is a unique opportunity to make a real difference in the lives of innocent children for decades to come. 
Consider donating a portion of your grain or livestock harvest to our capital campaign.
http://www.chaddockagriculturalpartnership.org/ 


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

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