Weather Futures Markets Quotes Options Charts Portfolio Grain Markets Page Market News
 
 
Quote Ticker
  • CORN (Mar 17) 370'6 1'4 2/22/17   4:25 AM CST
  • CORN (May 17) 377'6 1'2 2/22/17   4:25 AM CST
  • CORN (Jul 17) 385'2 1'4 2/22/17   4:04 AM CST
  • CORN (Sep 17) 391'2 1'6 2/22/17   4:03 AM CST
  • CORN (Dec 17) 397'0 1'2 2/22/17   4:24 AM CST
  • CORN (Mar 18) 405'0 1'2 2/22/17   3:48 AM CST
  • CORN (May 18) 407'0 1'2 2/21/17   1:15 PM CST
  • CORN (Jul 18) 410'2 1'6 2/21/17   1:15 PM CST
  • CORN (Sep 18) 410'0 1'2 2/21/17   1:15 PM CST
  • SOYBEANS (Mar 17) 1028'6 2'4 2/22/17   4:24 AM CST
  • SOYBEANS (May 17) 1039'2 2'0 2/22/17   4:23 AM CST
  • SOYBEANS (Jul 17) 1048'4 2'2 2/22/17   4:23 AM CST
  • SOYBEANS (Aug 17) 1046'0 0'6 2/22/17   3:32 AM CST
  • SOYBEANS (Sep 17) 1029'4 -4'6 2/21/17   1:17 PM CST
  • SOYBEANS (Nov 17) 1015'6 1'2 2/22/17   4:23 AM CST
  • SOYBEANS (Jan 18) 1019'0 0'4 2/22/17   3:43 AM CST
  • SOYBEANS (Mar 18) 1018'6 0'4 2/22/17   3:43 AM CST
  • SOYBEANS (May 18) 1020'0 0'6 2/21/17   11:35 PM CST
  • WHEAT (Mar 17) 437'2 1'2 2/22/17   4:21 AM CST
  • WHEAT (May 17) 451'6 2'0 2/22/17   4:24 AM CST
  • FEEDER CATTLE (Mar 17) 124.300 0.475 2/21/17   1:04 PM CST
  • FEEDER CATTLE (Apr 17) 125.000 0.925 2/21/17   1:04 PM CST
  • FEEDER CATTLE (May 17) 124.200 1.100 2/21/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 70.300 -0.425 2/21/17   1:04 PM CST
  • LEAN HOGS (May 17) 75.275 -0.250 2/21/17   1:00 PM CST
  • SOYBEAN MEAL (Mar 17) 3376 2 2/22/17   4:24 AM CST
  • SOYBEAN MEAL (May 17) 3418 - 1 2/22/17   4:24 AM CST
  • SOYBEAN MEAL (Jul 17) 3449 - 2 2/22/17   4:23 AM CST


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 369'2 371'0 369'2 370'6 1'4 369'2 04:25A Chart for @C7H Options for @C7H
May 17 376'2 378'0 376'2 377'6 1'2 376'4 04:25A Chart for @C7K Options for @C7K
Jul 17 383'4 385'2 383'4 385'2 1'4 383'6 04:25A Chart for @C7N Options for @C7N
Sep 17 389'4 391'2 389'4 391'2 1'6 389'4 04:25A Chart for @C7U Options for @C7U
Dec 17 395'4 397'2 395'4 397'0 1'2 395'6 04:25A Chart for @C7Z Options for @C7Z
Mar 18 403'6 405'0 403'6 405'0 1'2 403'6 04:24A Chart for @C8H Options for @C8H
May 18 406'6 407'6 404'0 407'0 1'2 407'0s 04:24A Chart for @C8K Options for @C8K
Jul 18 410'4 410'6 407'4 410'2 1'6 410'4s 04:15A Chart for @C8N Options for @C8N
Sep 18 410'0 1'2 403'0s 04:15A Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1027'2 1029'6 1025'6 1028'6 2'4 1026'2 04:25A Chart for @S7H Options for @S7H
May 17 1038'0 1040'4 1036'2 1039'2 2'0 1037'2 04:25A Chart for @S7K Options for @S7K
Jul 17 1047'0 1049'6 1045'6 1048'4 2'2 1046'2 04:25A Chart for @S7N Options for @S7N
Aug 17 1046'0 1047'2 1045'2 1046'0 0'6 1045'2 04:25A Chart for @S7Q Options for @S7Q
Sep 17 1033'6 1043'6 1028'2 1029'4 -4'6 1029'0s 04:24A Chart for @S7U Options for @S7U
Nov 17 1014'4 1018'4 1014'2 1015'6 1'2 1014'4 04:24A Chart for @S7X Options for @S7X
Jan 18 1019'2 1019'2 1019'0 1019'0 0'4 1018'4 04:24A Chart for @S8F Options for @S8F
Mar 18 1022'0 1022'0 1018'4 1018'6 0'4 1018'2 04:24A Chart for @S8H Options for @S8H
May 18 1019'6 1020'0 1019'6 1020'0 0'6 1019'2 04:24A Chart for @S8K Options for @S8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 436'0 438'4 436'0 437'2 1'2 436'0 04:25A Chart for @W7H Options for @W7H
May 17 450'0 452'6 450'0 451'6 2'0 449'6 04:25A Chart for @W7K Options for @W7K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 124.600 125.625 124.300 124.300 0.475 124.550s 02/21 Chart for @GF7H Options for @GF7H
Apr 17 124.750 125.650 124.750 125.000 0.925 125.125s 02/21 Chart for @GF7J Options for @GF7J
May 17 123.675 124.625 123.675 124.200 1.100 124.375s 02/21 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 71.250 71.575 70.250 70.300 -0.425 70.350s 02/21 Chart for @HE7J Options for @HE7J
May 17 76.050 76.125 75.275 75.275 -0.250 75.450s 02/21 Chart for @HE7K Options for @HE7K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 3374 3381 3368 3376 2 3374 04:24A Chart for @SM7H Options for @SM7H
May 17 3422 3424 3411 3418 - 1 3419 04:25A Chart for @SM7K Options for @SM7K
Jul 17 3452 3456 3442 3449 - 2 3451 04:25A Chart for @SM7N Options for @SM7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Cash Bids
No Current Bids to Display
Price as of 02/22/17 04:35AM CST.

My Market Watch
Click Here to Customize
Commodities
@C7H 370'6 1'4
@S7H 1028'6 2'4
@W7H 437'2 1'2
@O7H 253'4 1'0
Stocks
MSFT 64.490000 -0.130000
WMT 71.450000 2.080000
XOM 81.890000 0.130000
TWX 96.420000 -0.060000




Business Hours
 


7:30 a.m. - 5:00 p.m. M-F
Extended seasonal hours
Office: (563) 864-7234
Fax: (563) 864-7823
Email: pfcs@neitel.net

Local Conditions
Postville, IA
Chg Zip Code: 
Temp: 46oF Feels Like: 46oF
Humid: 75% Dew Pt: 39oF
Barom: 29.73 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:50 Sunset: 5:45
As reported at PRAIRIE DU CHIEN, WI at 4:00 AM
 
Local Radar
Postville, IA
Radar
 
Local Forecast
Postville, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 65°F
Low: 38°F
Precip: 0%
High: 50°F
Low: 38°F
Precip: 60%
High: 44°F
Low: 33°F
Precip: 80%
High: 32°F
Low: 21°F
Precip: 20%
High: 36°F
Low: 16°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow Wednesday in Northern Plains
Bryce Anderson (Bio) – DTN Meteorologist

Tuesday afternoon precipitation included rain and snow throughout the Far West and Northwest, rain showers in the Ohio Valley, and a shower and thunderstorm combination in the Delta and Deep South. Other primary crop areas were dry. Temperatures ranged from the low 30s in southern Saskatchewan to the low 80s in southern Texas. » More DTN Weather Commentary

Posted at 5:56AM Tue Feb 21, 2017 CST

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  370'6
Change:  1'4
Bid:  370'6
Ask:  371'0
Today's High:  371'0
Today's Low:  369'2
Volume:  192,463
Open:  369'2
Settle:  369'2
Prev:  369'2
Contract High: 
Contract Low: 
Updated:  Feb-22-2017
4:25:00AM
Delay Time:  10 Minutes


 
Copyright DTN. All rights reserved. Disclaimer.
The cash grain quotes are priced delivered to Agri-Bunge LLC in McGregor, Iowa. If you are interested in other destinations please call.
Powered By DTN