Home | About Us | Grain Bids | GMO Policy | Locations | Business Hours | Calendar | Weather | Futures | Market News | Headline News | DTN Ag Headlines | AgBizDir.com | Portfolio | Crops | Charts

Quotes
 
C - CORN - CBOT
  High Low Last Chg
Jul 638'2 630'2 635'4s 10'4
Sep 551'0 544'0 546'4s 8'0
Dec 542'0 532'4 537'0s 8'6
Mar 552'0 544'4 546'4s 7'2
May 556'2 556'2 557'0s 9'6
Jul 563'4s 8'6
 
@C - CORN - CBOT
  High Low Last Chg
Jul 638'4 619'4 635'4s 10'4
Sep 551'6 532'4 546'4s 8'0
Dec 542'4 522'0 537'0s 8'6
 
S - SOYBEANS - CBOT
  High Low Last Chg
Jul 1437'0 1405'0 1405'0s -33'0
Aug 1381'0s -24'2
Sep 1327'0s -20'4
Nov 1317'0 1289'4 1288'0s -18'4
Jan 1309'0 1294'0 1286'0s -18'0
Mar 1277'0 1268'0 1259'4s -16'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 1438'6 1405'0 1405'0s -33'0
Aug 1409'6 1379'4 1381'0s -24'2
Sep 1355'0 1326'4 1327'0s -20'4
 
W - WHEAT - CBOT
  High Low Last Chg
Jul 696'4 669'0 695'2s 37'4
Sep 703'0s 33'4
 
SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Jul 4295 4175 4179s - 101
Aug 4137 4031 4034s - 69
Sep 0 0 3864s - 50
 
BO - SOYBEAN OIL - CBOT
  High Low Last Chg
Jul 50.78 50.25 50.32s - 0.40
Aug 50.80 50.49 50.54s - 0.40
Sep 51.01 50.80 50.74s - 0.40
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Jun 119.600 118.200 119.525s 1.600
Aug 121.950 120.250 121.925s 1.875
 
LH - LEAN HOGS - CME
  High Low Last Chg
Jun 87.600 86.750 87.425s 0.000
Jul 88.600 87.750 88.575s - 0.175
 
SP - S&P 500 INDEX - CME
  High Low Last Chg
Jun 1310.20 1289.90 1290.80s - 10.50
Sep 1302.90 1284.90 1284.40s - 10.50
Dec 1296.30 1278.30 1277.80s - 10.50

My Market Watch
Click Here to Customize
Commodities
CORN ( Jul 12 ) CBOT
6354 104 1:57P05/18/2012   1:57:00PM CST
SOYBEANS ( Jul 12 ) CBOT
14050 - 330 1:43P05/18/2012   1:43:00PM CST
WHEAT ( Jul 12 ) CBOT
6952 374 1:51P05/18/2012   1:51:00PM CST
OATS ( Jul 12 ) CBOT
3400 14 1:51P05/18/2012   1:51:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
29.27 - 0.45 3:00P05/18/2012   3:00:00PM CST
WAL-MART STORES NYSE
62.43 0.75 3:01P05/18/2012   3:01:00PM CST
EXXON MOBIL [De NYSE
81.47 - 0.44 3:01P05/18/2012   3:01:00PM CST
TIME WARNER [De NYSE
34.27 - 0.35 3:04P05/18/2012   3:04:00PM CST
 - Mouse over for last update

GrainStore Elevators Bulletin
 
Enter your email address to subscribe to our bulletin.
 Subscribe   
 Unsubscribe

Suggestion Box

Let us know how we are doing. Please send us your comments about what we can add/modify to enhance your experience with our web site.


Your email (optional):
Send

Ag Business Directory

The DTN Ag Business Directory specializes in listing and locating agriculturally-related businesses, helping connect you with companies, products, services, and information specific to your needs.

Start Searching the Agriculture Internet

Get Your Site Listed Today!



Local Cash Bids
Abing/Gburg/Hend Delivery Cash   Basis    
 Corn Chart May    
  Chart Fall    
 Soybeans Chart May    
  Chart Fall    
Alexis Delivery Cash   Basis    
 Corn Chart May    
  Chart Fall    
 Soybeans Chart May    
  Chart Fall    
NW/Oph/Alpha/Viola Delivery Cash   Basis    
 Corn Chart May    
  Chart Fall    
 Soybeans Chart May    
  Chart Fall    
Direct ADM Peoria Delivery Cash   Basis    
 Corn Chart May    
  Chart Oct    
Direct Aventine Delivery Cash   Basis    
 Corn Chart May    
Direct ADM Havana Delivery Cash   Basis    
 Soybeans Chart May    
  Chart Oct    
Price as of 05/20/12 03:54AM CDT.
Click to view more Grain Bids

About Bids
The bids on this website are subject to change at anytime and may be different from bids quoted by merchandisers. The bids here are based upon delayed CBOT quotes, are subject to rounding and may not reflect basis changes. We do not accept offers or sales by email or fax. All sales and offers to sell must be verbally confirmed by a GrainStore merchandiser.

Welcome
Thank you for choosing our website. Check back often for continued updates.

Quote of the Day


"If thine enemy offend thee, give his child a drum."

~ Fran Lebowitz,  US writer and humorist


Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (C2N)
Exchange:  CBOT
Last Price:  635'4s
Change:  10'4
Today's High:  638'2
Today's Low:  630'2
Volume:  131,642
Updated:  05/18/2012
1:57:00PM
Delay Time:  10 Minutes

Add Us To Your Favorites
 
Follow the steps below to add www.grainstore.net to your bookmarks.
  • Open the Communicator menu.
  • Choose Bookmarks.
  • Choose Add Bookmark.

Business Hours
 

 
More


Quote Ticker
  • CORN (Jul 12) 635'4s 10'4 5/18/12   1:57 PM CST
  • CORN (Sep 12) 546'4s 8'0 5/18/12   1:57 PM CST
  • CORN (Dec 12) 537'0s 8'6 5/18/12   1:57 PM CST
  • CORN (Mar 13) 546'4s 7'2 5/18/12   1:57 PM CST
  • CORN (May 13) 557'0s 9'6 5/18/12   1:57 PM CST
  • CORN (Jul 13) 563'4s 8'6 5/18/12   1:57 PM CST
  • CORN (Jul 12) 635'4s 10'4     CST
  • CORN (Sep 12) 546'4s 8'0     CST
  • CORN (Dec 12) 537'0s 8'6     CST
  • SOYBEANS (Jul 12) 1405'0s -33'0 5/18/12   1:43 PM CST
  • SOYBEANS (Aug 12) 1381'0s -24'2 5/18/12   1:43 PM CST
  • SOYBEANS (Sep 12) 1327'0s -20'4 5/18/12   1:43 PM CST
  • SOYBEANS (Nov 12) 1288'0s -18'4 5/18/12   1:43 PM CST
  • SOYBEANS (Jan 13) 1286'0s -18'0 5/18/12   1:43 PM CST
  • SOYBEANS (Mar 13) 1259'4s -16'0 5/18/12   1:43 PM CST
  • SOYBEANS (Jul 12) 1405'0s -33'0     CST
  • SOYBEANS (Aug 12) 1381'0s -24'2     CST
  • SOYBEANS (Sep 12) 1327'0s -20'4     CST
  • WHEAT (Jul 12) 695'2s 37'4 5/18/12   1:51 PM CST
  • WHEAT (Sep 12) 703'0s 33'4 5/18/12   1:51 PM CST
  • SOYBEAN MEAL (Jul 12) 4179s - 101 5/18/12   1:40 PM CST
  • SOYBEAN MEAL (Aug 12) 4034s - 69 5/18/12   1:40 PM CST
  • SOYBEAN MEAL (Sep 12) 3864s - 50 5/18/12   1:40 PM CST
  • SOYBEAN OIL (Jul 12) 50.32s - 0.40 5/18/12   1:45 PM CST
  • SOYBEAN OIL (Aug 12) 50.54s - 0.40 5/18/12   1:45 PM CST
  • SOYBEAN OIL (Sep 12) 50.74s - 0.40 5/18/12   1:45 PM CST
  • LIVE CATTLE (Jun 12) 119.525s 1.600 5/18/12   1:09 PM CST
  • LIVE CATTLE (Aug 12) 121.925s 1.875 5/18/12   1:09 PM CST
  • LEAN HOGS (Jun 12) 87.425s 0.000 5/18/12   1:09 PM CST
  • LEAN HOGS (Jul 12) 88.575s - 0.175 5/18/12   1:09 PM CST
  • S&P 500 INDEX (Jun 12) 1290.80s - 10.50 5/18/12   3:21 PM CST
  • S&P 500 INDEX (Sep 12) 1284.40s - 10.50 5/18/12   3:21 PM CST
  • S&P 500 INDEX (Dec 12) 1277.80s - 10.50 5/18/12   3:21 PM CST

Message

Have a nice day.                  

05/18/12

DTN Ag Headline News
An Urban's Rural View
Go West And Multiply!
New Trading Hours Start Sunday
Sanow's Market Sense
Early Iowa Corn Shows Promise
CME Submits New Trading Hours Proposal
Ethanol Reduces Gas Prices
Get Serious About Scouting
DTN Ag Business Benchmark

Headline News
Eurozone Crisis Echoes at NATO Meeting 05/19 09:31
3 Charged With Terror Ahead of NATO 05/19 09:28
Obama to Congress: Need Bank Rules Now 05/19 09:24
Suicide Blasts Kills 13 in Afghanistan 05/19 09:22
Chinese Activist Heads to US 05/19 09:21
Dry Weather Contributing to Wildfires 05/19 09:52
7 Charged in Real IRA Crackdown 05/19 09:48
Stocks Close the Week Lower 05/18 15:49

Local Conditions
Galesburg, IL
Chg Zip Code: 
Temp: 74oF Feels Like: 77oF
Humid: 57% Dew Pt: 57oF
Barom: 29.99 Wind Dir: S
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:38 Sunset: 8:17
As reported at GALESBURG, IL at 3:00 AM
 
Local Radar
Galesburg, IL
Radar
 
Local Forecast
Galesburg, IL

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 84°F
Low: 64°F
Precip: 56%		 High: 74°F
Low: 53°F
Precip: 0%		 High: 78°F
Low: 49°F
Precip: 0%		 High: 79°F
Low: 56°F
Precip: 0%		 High: 85°F
Low: 63°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Saturday in North Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Saturday will feature light rain in the western through Northern Plains and the northwestern Midwest. » More DTN Weather Commentary
Posted at 2:58PM Fri May 18, 2012 CDT

My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

Calendar
< May 2012 >
S M T W T F S
    1 2 3 4 5
6 7 8 9 10 11 12
13 14 15 16 17 18 19
20 21 22 23 24 25 26
27 28 29 30 31    
 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN