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
	Mar 10	357'2	357'2	344'0	354'0s	-1'4	03/12
	May 10	366'6	366'6	362'0	364'2s	-1'0	03/12
	Jul 10	378'0	378'0	373'4	375'4s	-0'6	03/12
	Sep 10	386'2	386'2	383'2	384'2s	-1'2	03/12
	Dec 10	396'0	396'0	392'2	393'6s	-1'4	03/12

	S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Mar 10	936'0	936'0	924'0	926'0s	0'4	03/12
	May 10	937'0	937'0	923'0	925'4s	-5'0	03/12
	Jul 10	943'0	945'0	932'0	933'4s	-5'4	03/12
	Aug 10				933'0s	-4'6	03/12
	Sep 10				922'0s	-3'4	03/12

	W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Mar 10				472'2s	3'6	03/12
	May 10	482'4	486'0	479'0	485'2s	6'4	03/12
	Jul 10	495'4	498'4	494'0	498'0s	6'4	03/12
	Sep 10	512'0	512'0	512'0	514'0s	5'6	03/12

	O - OATS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Mar 10				209'0s	-2'4	03/12
	May 10	218'4	218'4	218'4	218'4s	2'0	03/12
	Jul 10				227'0s	2'0	03/12
	Sep 10				235'0s	2'0	03/12

	LC - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	Apr 10	94.325	95.150	94.300	95.100s	1.275	03/12
	Jun 10	92.050	92.975	92.000	92.800s	0.850	03/12
	Aug 10	90.300	90.600	90.300	90.575s	0.425	03/12
	Oct 10	92.775	92.950	92.700	92.725s	0.200	03/12

	FC - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	Mar 10	102.150	103.000	102.150	103.000s	1.075	03/12
	Apr 10	105.500	106.075	105.475	105.975s	0.875	03/12
	May 10	106.300	107.325	106.200	107.300s	1.550	03/12
	Aug 10	108.000	109.200	108.000	109.175s	1.425	03/12

	LH - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Time	More
	Apr 10	72.150	73.375	72.050	72.650s	0.775	03/12
	May 10	77.600	78.200	77.550	77.950s	0.700	03/12
	Jun 10	80.400	81.600	80.400	80.800s	0.600	03/12
	Jul 10	80.350	81.150	80.300	80.750s	0.575	03/12

	@AC - ETHANOL - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Apr 10	1.604	1.604	1.584	1.585s	-0.019	03/12
	May 10	1.603	1.603	1.590	1.594s	-0.019	03/12
	Jun 10	1.620	1.620	1.614	1.617s	-0.013	03/12
	Jul 10	1.634	1.634	1.627	1.629s	-0.017	03/12

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Mar 10	356'2	357'2	353'2	354'0s	-1'4	03/12
	May 10	366'2	367'2	362'0	364'2s	-1'0	03/12
	Jul 10	377'4	378'2	373'0	375'4s	-0'6	03/12
	Sep 10	386'0	387'2	382'2	384'2s	-1'2	03/12
	Dec 10	396'2	396'6	391'6	393'6s	-1'4	03/12

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Mar 10	931'4	934'0	924'0	926'0s	0'4	03/12
	May 10	933'2	938'0	923'0	925'4s	-5'0	03/12
	Jul 10	940'6	945'6	931'4	933'4s	-5'4	03/12
	Aug 10	939'0	943'4	931'6	933'0s	-4'6	03/12
	Sep 10	928'6	930'2	919'6	922'0s	-3'4	03/12

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Mar 10	469'4	471'6	469'4	472'2s	3'6	03/12
	May 10	479'2	486'2	477'2	485'2s	6'4	03/12
	Jul 10	491'4	499'0	490'4	498'0s	6'4	03/12
	Sep 10	509'0	515'0	508'4	514'0s	5'6	03/12
	Dec 10	535'0	541'0	533'0	540'2s	5'6	03/12

	@O - OATS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Mar 10				209'0s	-2'4	03/12
	May 10	217'4	220'0	215'4	218'4s	2'0	03/12
	Jul 10	227'0	227'6	225'0	227'0s	2'0	03/12
	Sep 10	235'0	235'0	235'0	235'0s	2'0	03/12
	Dec 10	245'0	246'4	245'0	246'6s	2'0	03/12

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	Apr 10	93.950	95.200	93.825	95.100s	1.275	03/12
	Jun 10	91.850	93.000	91.800	92.800s	0.850	03/12
	Aug 10	90.000	90.650	90.000	90.575s	0.425	03/12
	Oct 10	92.475	92.975	92.400	92.725s	0.200	03/12

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 Ethanol \| US Ag News