Illinois Farm Bureau


	F PLEASE NOTE E You can customize the quotes on this page by clicking on the customize quotes button in the bottom right corner of futures and entering commodity symbols in the fields. Due to a change in licensing fees we are no longer able to offer custom quotes from the NYMEX/COMEX.

Futures

	C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10	432'0	433'0	428'4	433'0s	0'6	01:43P
	Dec 10	446'4	448'0	443'4	447'4s	0'6	01:43P
	Mar 11	459'0	460'6	456'6	460'6s	1'0	01:43P
	May 11	465'2	467'2	464'0	467'2s	1'0	01:43P
	Jul 11	471'2	472'4	470'0	472'6s	1'0	01:43P

	S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10	1008'4	1008'4	1001'0	1007'4s	3'0	01:43P
	Nov 10	1008'0	1010'4	1001'0	1009'0s	3'4	01:43P
	Jan 11	1013'4	1020'0	1012'0	1018'4s	3'4	01:43P
	Mar 11	1024'0	1025'0	1018'0	1025'0s	4'2	01:43P
	May 11				1029'2s	4'6	01:43P

	W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10	686'4	686'4	686'4	680'6s	5'2	01:43P
	Dec 10	717'0	722'0	713'4	713'6s	5'0	01:43P
	Mar 11	737'0	737'0	737'0	737'6s	4'6	01:43P
	May 11	738'4	738'4	738'4	734'6s	3'6	01:43P

	O - OATS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10				272'0s	4'2	01:43P
	Dec 10	284'0	284'0	284'0	284'0s	4'2	01:43P
	Mar 11				295'0s	4'2	01:43P
	May 11				301'0s	4'2	01:43P

	LC - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	Oct 10	97.750	98.900	97.750	98.450s	0.700	01:12P
	Dec 10	100.600	101.600	100.600	101.325s	0.725	01:12P
	Feb 11	101.250	102.000	101.250	101.850s	0.775	01:12P
	Apr 11	102.500	103.100	102.500	103.100s	0.675	01:12P

	FC - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10	114.000	114.900	114.000	114.750s	0.875	01:12P
	Oct 10	114.900	115.800	114.825	115.500s	0.650	01:12P
	Nov 10	116.000	116.300	115.200	116.275s	1.000	01:12P
	Jan 11	115.650	115.800	114.700	115.775s	0.975	01:12P

	LH - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Time	More
	Oct 10	75.450	76.600	75.400	76.425s	1.475	01:12P
	Dec 10	73.350	74.200	73.300	74.150s	1.275	01:12P
	Feb 11	76.350	77.050	76.300	76.975s	1.050	01:12P
	Apr 11	77.250	77.900	77.250	77.775s	0.850	01:12P

	@AC - DENATURED FUEL ETHANOL - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10	1.945	1.953	1.945	1.953s	0.009	01:40P
	Oct 10				1.849s	0.010	04:55P
	Nov 10				1.788s	-0.004	05:50P
	Dec 10	1.780	1.785	1.780	1.785s	0.002	01:40P

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10	432'4	432'4	431'6	432'0	-1'0	07:12P
	Dec 10	446'6	447'4	446'4	446'4	-1'0	07:12P
	Mar 11	459'6	460'6	459'4	460'0	-0'6	07:12P
	May 11	465'6	466'6	465'6	466'6	-0'4	07:12P
	Jul 11	471'6	472'2	471'4	471'6	-1'0	07:12P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10				1007'4s	3'0	07:12P
	Nov 10	1010'0	1012'6	1009'2	1011'2	2'2	07:11P
	Jan 11	1019'2	1021'4	1018'6	1021'2	2'6	07:11P
	Mar 11	1025'2	1028'4	1025'2	1027'0	2'0	07:11P
	May 11	1030'0	1031'4	1030'0	1031'0	1'6	07:11P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10	682'0	682'0	682'0	682'0	1'2	07:12P
	Dec 10	715'2	716'4	714'0	715'0	1'2	07:12P
	Mar 11	738'0	739'0	736'0	738'6	1'0	07:12P
	May 11				734'6s	3'6	07:12P
	Jul 11	715'0	715'4	714'0	714'4	-0'4	07:12P

	@O - OATS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Sep 10				272'0s	4'2	06:12P
	Dec 10	284'0	284'0	284'0	284'0	0'0	06:55P
	Mar 11				295'0s	4'2	06:08P
	May 11				301'0s	4'2	06:24P
	Jul 11				307'0s	4'2	01:40P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	Oct 10	98.800	98.800	98.550	98.750	0.300	07:12P
	Dec 10	101.325	101.450	101.325	101.325	0.000	07:05P
	Feb 11	101.850	101.850	101.800	101.850	0.000	07:12P
	Apr 11	102.900	102.950	102.900	102.950	- 0.150	06:59P

My Custom Markets
	Symbol	Open	High	Low	Last	Change	Time	More

DTN Soybean Rust Center

Latest DTN Soybean Rust News

Rust Confirmed in Ala., Tex.


		Charts \| DTN Ag Headlines \| DTN Soybean Rust \| Futures Markets \| Grain \| Headline News \| Livestock \| Market News \| Options \| Portfolio \| Weather \| DTN Renewable Fuels \| US Ag News