 |
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 |
|
|
|
Sep 10 |
385'0 |
388'6 |
383'6 |
384'4s |
4'2 |
02/08 |
|
|
|
Dec 10 |
390'6 |
395'2 |
390'0 |
391'0s |
4'0 |
02/08 |
|
|
|
Mar 11 |
403'6 |
406'6 |
401'4 |
403'0s |
4'0 |
02/08 |
|
|
|
May 11 |
412'2 |
412'2 |
412'2 |
410'0s |
3'4 |
02/08 |
|
|
|
Jul 11 |
415'2 |
415'2 |
415'2 |
415'4s |
4'4 |
02/08 |
|
|
|
Sep 11 |
|
|
|
411'4s |
3'0 |
02/08 |
|
|
|
Dec 11 |
410'6 |
410'6 |
410'6 |
408'4s |
4'0 |
02/08 |
|
|
|
Mar 12 |
|
|
|
415'4s |
4'0 |
02/08 |
|
|
|
May 12 |
|
|
|
421'4s |
4'0 |
02/08 |
|
|
|
Jul 12 |
|
|
|
426'4s |
4'0 |
02/08 |
|
|
|
Sep 12 |
|
|
|
418'4s |
3'4 |
02/08 |
|
|
|
Dec 12 |
411'6 |
411'6 |
411'6 |
410'4s |
3'0 |
02/08 |
|
|
|
Jul 13 |
|
|
|
428'4s |
6'0 |
02/08 |
|
|
|
Dec 13 |
|
|
|
420'4s |
3'0 |
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 |
|
|
|
Aug 10 |
|
|
|
944'0s |
15'2 |
02/08 |
|
|
|
Sep 10 |
|
|
|
928'2s |
14'0 |
02/08 |
|
|
|
Nov 10 |
913'0 |
918'0 |
913'0 |
914'4s |
11'0 |
02/08 |
|
|
|
Jan 11 |
922'4 |
927'0 |
921'0 |
923'4s |
10'6 |
02/08 |
|
|
|
Mar 11 |
|
|
|
931'4s |
10'6 |
02/08 |
|
|
|
May 11 |
|
|
|
934'0s |
11'4 |
02/08 |
|
|
|
Jul 11 |
|
|
|
939'4s |
11'4 |
02/08 |
|
|
|
Aug 11 |
|
|
|
938'0s |
11'4 |
02/08 |
|
|
|
Sep 11 |
|
|
|
931'0s |
10'0 |
02/08 |
|
|
|
Nov 11 |
|
|
|
930'4s |
9'4 |
02/08 |
|
|
|
Jan 12 |
|
|
|
936'4s |
9'4 |
02/08 |
|
|
|
Mar 12 |
|
|
|
938'2s |
9'4 |
02/08 |
|
|
|
May 12 |
|
|
|
938'2s |
9'4 |
02/08 |
|
|
|
Jul 12 |
|
|
|
943'4s |
9'4 |
02/08 |
|
|
|
Aug 12 |
|
|
|
938'2s |
9'4 |
02/08 |
|
|
|
Sep 12 |
|
|
|
938'2s |
9'4 |
02/08 |
|
|
|
Nov 12 |
|
|
|
929'6s |
9'4 |
02/08 |
|
|
|
Jul 13 |
|
|
|
942'6s |
9'4 |
02/08 |
|
|
|
Nov 13 |
|
|
|
933'6s |
9'4 |
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 |
|
|
|
Sep 10 |
527'0 |
527'4 |
527'0 |
527'4s |
10'6 |
02/08 |
|
|
|
Dec 10 |
557'2 |
557'2 |
555'4 |
554'4s |
9'6 |
02/08 |
|
|
|
Mar 11 |
580'4 |
581'0 |
580'0 |
581'6s |
9'2 |
02/08 |
|
|
|
May 11 |
|
|
|
591'6s |
9'2 |
02/08 |
|
|
|
Jul 11 |
605'4 |
605'4 |
604'0 |
604'2s |
9'6 |
02/08 |
|
|
|
Sep 11 |
|
|
|
619'6s |
9'6 |
02/08 |
|
|
|
Dec 11 |
|
|
|
637'2s |
9'6 |
02/08 |
|
|
|
Mar 12 |
|
|
|
651'2s |
9'6 |
02/08 |
|
|
|
May 12 |
|
|
|
661'4s |
9'0 |
02/08 |
|
|
|
Jul 12 |
|
|
|
673'2s |
7'0 |
02/08 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
| Decatur, IL |
|
| Chg Zip Code: |
| Temp: |
24oF |
Feels Like: |
14oF |
| Humid: |
88% |
Dew Pt: |
21oF |
| Barom: |
30.03 |
Wind Dir: |
E |
| Cond: |
Snow |
Wind Spd: |
9 mph |
| Sunrise: |
6:54 |
Sunset: |
5:24 |
| As reported at DECATUR, IL at 12:00 AM |
|
|
|
|
|
|
View complete Local Weather
|
|
|
|
|
|
|
|
|
Quote of the Day |
|
|
| |
"Happiness is as a butterfly which, when pursued, is always beyond our grasp, but which if you will sit down quietly, may alight upon you." |
|
|
|
|
|
|
DTN Ethanol Center |
|
|
Latest DTN Ethanol Center News
|
|
|
|
|
|
|
Add Us To Your Favorites |
|
|
|
|
|
Follow the steps below to add www.tateandlylegrain.com to your bookmarks.
- Open the Communicator menu.
- Choose Bookmarks.
- Choose Add Bookmark.
|
|
|
|
|
|
