 |
Futures |
 |
 |
 |
C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
356'0 |
362'0 |
354'6 |
356'0s |
4'4 |
02/08 |
|
 |
 |
May 10 |
366'4 |
372'6 |
366'2 |
367'4s |
4'4 |
02/08 |
|
 |
 |
Jul 10 |
377'4 |
382'0 |
376'6 |
377'4s |
4'4 |
02/08 |
|
 |
 |
 |
S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
925'0 |
939'4 |
925'0 |
929'4s |
16'0 |
02/08 |
|
 |
 |
May 10 |
937'0 |
948'0 |
936'4 |
940'0s |
15'6 |
02/08 |
|
 |
 |
Jul 10 |
945'0 |
956'0 |
945'0 |
948'0s |
15'2 |
02/08 |
|
 |
 |
 |
W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
479'0 |
487'2 |
479'0 |
484'0s |
10'6 |
02/08 |
|
 |
 |
May 10 |
494'0 |
499'0 |
494'0 |
499'0s |
11'0 |
02/08 |
|
 |
 |
Jul 10 |
514'4 |
514'6 |
510'4 |
511'4s |
11'0 |
02/08 |
|
 |
 |
 |
KW - WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
489'4 |
498'0 |
489'0 |
495'4s |
11'0 |
02/08 |
|
 |
 |
May 10 |
501'0 |
510'0 |
501'0 |
507'4s |
11'2 |
02/08 |
|
 |
 |
Jul 10 |
517'2 |
521'0 |
507'0 |
518'2s |
11'2 |
02/08 |
|
 |
 |
 |
O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
225'6 |
233'0 |
225'6 |
231'0s |
4'6 |
02/08 |
|
 |
 |
May 10 |
240'0 |
240'0 |
240'0 |
240'0s |
4'4 |
02/08 |
|
 |
 |
Jul 10 |
|
|
|
248'0s |
4'6 |
02/08 |
|
 |
 |
 |
SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
2740 |
2760 |
2738 |
2744s |
34 |
02/08 |
|
 |
 |
May 10 |
2665 |
2693 |
2665 |
2681s |
31 |
02/08 |
|
 |
 |
Jul 10 |
2665 |
2685 |
2662 |
2673s |
33 |
02/08 |
|
 |
 |
 |
BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
37.65 |
38.44 |
37.53 |
37.95s |
0.95 |
02/08 |
|
 |
 |
May 10 |
38.05 |
38.91 |
38.05 |
38.44s |
0.96 |
02/08 |
|
 |
 |
Jul 10 |
38.50 |
39.26 |
38.50 |
38.91s |
0.98 |
02/08 |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 10 |
87.650 |
87.950 |
87.150 |
87.675s |
0.250 |
02/08 |
|
 |
 |
Apr 10 |
90.650 |
91.200 |
90.400 |
90.800s |
0.400 |
02/08 |
|
 |
 |
Jun 10 |
88.125 |
88.625 |
87.950 |
88.450s |
0.350 |
02/08 |
|
 |
 |
 |
FC - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
98.600 |
99.650 |
98.100 |
99.225s |
0.900 |
02/08 |
|
 |
 |
Apr 10 |
100.000 |
100.750 |
99.550 |
100.025s |
0.350 |
02/08 |
|
 |
 |
May 10 |
101.150 |
101.750 |
100.750 |
101.400s |
0.225 |
02/08 |
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 10 |
67.000 |
67.800 |
66.800 |
67.575s |
0.875 |
02/08 |
|
 |
 |
Apr 10 |
67.300 |
69.050 |
67.150 |
68.775s |
2.050 |
02/08 |
|
 |
 |
May 10 |
72.500 |
74.750 |
72.500 |
74.700s |
2.225 |
02/08 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
|
 |
 |
 |
 |
Local Conditions |
 |
 |
| Liberal, MO |
 |
| Chg Zip Code: |
| Temp: |
15oF |
Feels Like: |
1oF |
| Humid: |
70% |
Dew Pt: |
7oF |
| Barom: |
30.18 |
Wind Dir: |
NNW |
| Cond: |
Clear |
Wind Spd: |
13 mph |
| Sunrise: |
7:12 |
Sunset: |
5:51 |
| As reported at JOPLIN, MO at 1:00 AM |
|
 |
 |
 |
 |
 |
View complete Local Weather
|
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| CORN ( Mar 10 ) |
CBOT |
| 3560 |
44 |
1:43P |
| SOYBEANS ( Mar 10 ) |
CBOT |
| 9294 |
160 |
1:43P |
| WHEAT ( Mar 10 ) |
CBOT |
| 4840 |
106 |
1:43P |
| OATS ( Mar 10 ) |
CBOT |
| 2310 |
46 |
1:43P |
| Stocks |
| MICROSOFT CORP |
NASDAQ |
| 27.72 |
- 0.30 |
3:00P |
| WAL-MART STORES |
NYSE |
| 52.93 |
- 0.52 |
3:01P |
| EXXON MOBIL COR |
NYSE |
| 64.35 |
- 0.03 |
3:00P |
| TIME WARNER INC |
NYSE |
| 26.92 |
- 0.11 |
3:00P |
- Mouse over for last update
|
 |
 |
 |
 |
 |
DTN Ethanol Center |
 |
 |
Latest DTN Ethanol Center News
|
|
 |
 |
 |
 |
|