American Cattlemen
SUBSCRIPTIONS
American Cattlemen
Get our Digital MagEzine
TOOLS
COMPANY INFO.
About Us
Meet Our Staff
Contact Us


1003 Central Ave.
P.O. Box 1115
Fort Dodge, IA 50501
800-682-3118  
Email Us
Heartland Communications celebrates 40 years.

  AgDeal.com - Current Market News
AgDeal.com and Barchart.com - Market Quotes, Charts and Opinions
Barchart.com Inc. - Empowering the Individual Investor
  Barchart Sponsors
Futures Prices as of May 13 - 15:40 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

ContractMonthLastChangeOpenHighLowTimeLinks
Grains
Wheat (E) (ZWN8) Jul 08 805-4 +1-0 800-0 811-6 795-0 05/12/08
  Q   C   O  
Wheat (E) (ZWU8) Sep 08 819-6 +1-2 814-0 825-4 809-4 05/12/08
  Q   C   O  
Corn (E) (ZCN8) Jul 08 614-6 -14-4 627-2 631-4 614-0 05/12/08
  Q   C   O  
Corn (E) (ZCU8) Sep 08 626-6 -14-2 640-0 642-2 626-2 05/12/08
  Q   C   O  
Soybeans (E) (ZSN8) Jul 08 1342-4 -15-4 1361-0 1375-4 1338-2 05/12/08
  Q   C   O  
Soybeans (E) (ZSQ8) Aug 08 1337-4 -15-6 1356-0 1366-6 1334-0 05/12/08
  Q   C   O  
Soybean Meal (E) (ZMN8) Jul 08 338.5 unch 338.6 346.0 334.7 05/12/08
  Q   C   O  
Soybean Meal (E) (ZMQ8) Aug 08 337.7 +0.2 338.5 342.6 334.1 05/12/08
  Q   C   O  
Soybean Oil (E) (ZLN8) Jul 08 61.28 -0.72 62.37 62.61 61.09 05/12/08
  Q   C   O  
Soybean Oil (E) (ZLQ8) Aug 08 61.61 -0.72 62.83 62.83 61.41 05/12/08
  Q   C   O  
Oats (E) (ZON8) Jul 08 410-0 -3-0 411-0 415-0 405-0 05/12/08
  Q   C   O  
Oats (E) (ZOU8) Sep 08 420-2 -5-2 420-0 420-4 420-0 05/12/08
  Q   C   O  
Rough Rice (E) (ZRN8) Jul 08 22.740 -0.235 22.950 23.385 22.280 05/12/08
  Q   C   O  
Rough Rice (E) (ZRU8) Sep 08 20.090 +0.090 20.000 20.355 19.590 05/12/08
  Q   C   O  
KCBT Wheat (E) (KEK8) May 08 873-0 -12-0 880-6 882-0 873-0 05/13/08
  Q   C   O  
KCBT Wheat (E) (KEN8) Jul 08 835-2 -7-6 844-4 845-6 828-6 05/13/08
  Q   C   O  
Spring Wheat (E) (MEN8) Jul 08 1047-0 -1-0 1050-0 1070-0 1042-0 05/13/08
  Q   C   O  
Spring Wheat (E) (MEU8) Sep 08 886-0 -5-6 890-2 897-6 875-6 05/13/08
  Q   C   O  
Canola (RSN8) Jul 08 627.90 +2.60 625.00 630.80 621.70 05/13/08
  Q   C   O  
Western Barley (ABN8) Jul 08 248.30 -1.70 245.00 249.90 245.00 05/13/08
  Q   C   O  
Feed Wheat (WWN8) Jul 08 300.00 unch 0.00 300.00 300.00 05/13/08
  Q   C   O  
Wheat (WN8) Jul 08 805-4 +1-0 803-0 811-0 796-0 05/12/08
  Q   C   O  
Corn (CN8) Jul 08 614-6 -14-4 625-0 625-0 613-6 05/12/08
  Q   C   O  
Soybeans (SN8) Jul 08 1342-4 -15-4 1372-0 1374-0 1339-0 05/12/08
  Q   C   O  
Soybean Meal (SMN8) Jul 08 338.5 unch 344.0 344.5 334.7 05/12/08
  Q   C   O  
Soybean Oil (BON8) Jul 08 61.28 -0.72 62.30 62.45 61.12 05/12/08
  Q   C   O  
Oats (ON8) Jul 08 410-0 -3-0 410-6 411-0 409-0 05/12/08
  Q   C   O  
Rough Rice (RRN8) Jul 08 22.740 -0.235 23.200 23.200 22.360 05/12/08
  Q   C   O  
KCBT Wheat (KWK8) May 08 873-0 -12-0 883-0 883-0 873-0 05/13/08
  Q   C   O  
Spring Wheat (MWN8) Jul 08 1047-0 -1-0 1056-0 1068-0 1043-0 05/13/08
  Q   C   O  
Mini-Sized Wheat (YWN8) Jul 08 805-4 +1-0 804-0 808-0 797-0 05/12/08
  Q   C   O  
Mini-Sized Soybeans (YKN8) Jul 08 1342-4 -15-4 1372-0 1373-0 1339-0 05/12/08
  Q   C   O  
Mini-Sized Corn (YCN8) Jul 08 614-6 -14-4 624-0 624-0 614-0 05/12/08
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2008 Barchart.com Inc. User agreement applies.
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE and AMEX at least 20 minutes. Nasdaq at least 15 minutes.

 
 
American Cattlemenis a division of Heartland Communications Group, Inc.
1003 Central Avenue, Fort Dodge, IA, 50501
Ph: (515) 955-1600 | Toll Free: 800-247-2000
  
Copyright© 2008; All Rights Reserved