 |
Quote Ticker |
|
|
CORN (Mar 10) 356\'0s +4\'4  | CORN (May 10) 367\'4s +4\'4 | CORN (Jul 10) 377\'4s +4\'4 | CORN (Sep 10) 384\'4s +4\'2 | CORN (Dec 10) 391\'0s +4\'0 | CORN (Mar 11) 403\'0s +4\'0 | CORN (May 11) 410\'0s +3\'4 | DOW JONES INDUSTRIAL AVG (Mar 10) 9895s - 46 | FEEDER CATTLE (Mar 10) 99.225s +0.900 | FEEDER CATTLE (Apr 10) 100.025s +0.350 | FEEDER CATTLE (May 10) 101.400s +0.225 | FEEDER CATTLE (Aug 10) 102.825s +0.225 | FEEDER CATTLE (Sep 10) 102.900s +0.600 | LIVE CATTLE (Feb 10) 87.675s +0.250 | LIVE CATTLE (Apr 10) 90.800s +0.400 | LIVE CATTLE (Jun 10) 88.450s +0.350 | LIVE CATTLE (Aug 10) 87.525s +0.175 | LIVE CATTLE (Oct 10) 90.300s +0.450 | LEAN HOGS (Feb 10) 67.575s +0.875 | LEAN HOGS (Apr 10) 68.775s +2.050 | LEAN HOGS (May 10) 74.700s +2.225 | LEAN HOGS (Jun 10) 77.600s +2.175 | LEAN HOGS (Jul 10) 77.200s +2.400 | SOYBEANS (Mar 10) 929\'4s +16\'0 | SOYBEANS (May 10) 940\'0s +15\'6 | SOYBEANS (Jul 10) 948\'0s +15\'2 | SOYBEANS (Aug 10) 944\'0s +15\'2 | SOYBEANS (Sep 10) 928\'2s +14\'0 | SOYBEANS (Nov 10) 914\'4s +11\'0 | SOYBEANS (Jan 11) 923\'4s +10\'6 | S&P 500 (Mar 10) 1055.90s - 3.90
- Mouse over for last update
|
|
|
|
|
|
Futures |
|
|
|
C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 10 |
356'0 |
362'0 |
354'6 |
356'0s |
4'4 |
02/08 |
|
|
|
May 10 |
366'4 |
372'6 |
366'2 |
367'4s |
4'4 |
02/08 |
|
|
|
Jul 10 |
377'4 |
382'0 |
376'6 |
377'4s |
4'4 |
02/08 |
|
|
|
Sep 10 |
385'0 |
388'6 |
383'6 |
384'4s |
4'2 |
02/08 |
|
|
|
Dec 10 |
390'6 |
395'2 |
390'0 |
391'0s |
4'0 |
02/08 |
|
|
|
Mar 11 |
403'6 |
406'6 |
401'4 |
403'0s |
4'0 |
02/08 |
|
|
|
May 11 |
412'2 |
412'2 |
412'2 |
410'0s |
3'4 |
02/08 |
|
|
|
|
DJ - DOW JONES INDUSTRIAL AVG - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 10 |
9955 |
9985 |
9870 |
9895s |
- 46 |
02/08 |
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 10 |
98.600 |
99.650 |
98.100 |
99.225s |
0.900 |
02/08 |
|
|
|
Apr 10 |
100.000 |
100.750 |
99.550 |
100.025s |
0.350 |
02/08 |
|
|
|
May 10 |
101.150 |
101.750 |
100.750 |
101.400s |
0.225 |
02/08 |
|
|
|
Aug 10 |
102.450 |
103.300 |
102.250 |
102.825s |
0.225 |
02/08 |
|
|
|
Sep 10 |
102.800 |
102.900 |
102.200 |
102.900s |
0.600 |
02/08 |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 10 |
87.650 |
87.950 |
87.150 |
87.675s |
0.250 |
02/08 |
|
|
|
Apr 10 |
90.650 |
91.200 |
90.400 |
90.800s |
0.400 |
02/08 |
|
|
|
Jun 10 |
88.125 |
88.625 |
87.950 |
88.450s |
0.350 |
02/08 |
|
|
|
Aug 10 |
87.300 |
87.550 |
87.100 |
87.525s |
0.175 |
02/08 |
|
|
|
Oct 10 |
89.800 |
90.300 |
89.650 |
90.300s |
0.450 |
02/08 |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 10 |
67.000 |
67.800 |
66.800 |
67.575s |
0.875 |
02/08 |
|
|
|
Apr 10 |
67.300 |
69.050 |
67.150 |
68.775s |
2.050 |
02/08 |
|
|
|
May 10 |
72.500 |
74.750 |
72.500 |
74.700s |
2.225 |
02/08 |
|
|
|
Jun 10 |
75.800 |
77.650 |
75.750 |
77.600s |
2.175 |
02/08 |
|
|
|
Jul 10 |
74.850 |
77.250 |
74.850 |
77.200s |
2.400 |
02/08 |
|
|
|
|
S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 10 |
925'0 |
939'4 |
925'0 |
929'4s |
16'0 |
02/08 |
|
|
|
May 10 |
937'0 |
948'0 |
936'4 |
940'0s |
15'6 |
02/08 |
|
|
|
Jul 10 |
945'0 |
956'0 |
945'0 |
948'0s |
15'2 |
02/08 |
|
|
|
Aug 10 |
|
|
|
944'0s |
15'2 |
02/08 |
|
|
|
Sep 10 |
|
|
|
928'2s |
14'0 |
02/08 |
|
|
|
Nov 10 |
913'0 |
918'0 |
913'0 |
914'4s |
11'0 |
02/08 |
|
|
|
Jan 11 |
922'4 |
927'0 |
921'0 |
923'4s |
10'6 |
02/08 |
|
|
|
|
SP - S&P 500 - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 10 |
1062.50 |
1068.30 |
1053.20 |
1055.90s |
- 3.90 |
02/08 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| CORN ( Mar 10 ) |
CBOT |
| 3560 |
44 |
1:43P |
| SOYBEANS ( Mar 10 ) |
CBOT |
| 9294 |
160 |
1:43P |
| WHEAT ( Mar 10 ) |
CBOT |
| 4840 |
106 |
1:43P |
| OATS ( Mar 10 ) |
CBOT |
| 2310 |
46 |
1:43P |
| Stocks |
| MICROSOFT CORP |
NASDAQ |
| 27.72 |
- 0.30 |
3:00P |
| WAL-MART STORES |
NYSE |
| 52.93 |
- 0.52 |
3:01P |
| EXXON MOBIL COR |
NYSE |
| 64.35 |
- 0.03 |
3:00P |
| TIME WARNER INC |
NYSE |
| 26.92 |
- 0.11 |
3:00P |
- Mouse over for last update
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
Symbol Lookup
|
| () |
| Exchange: |
|
| Last Price: |
|
| Change: |
|
| Today's High: |
|
| Today's Low: |
|
| Volume: |
|
| Updated: |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Welcome |
|
|
Thank you for visiting Quality Ag Service. We have retail locations in Albia, Melrose, and Humeston, Iowa and offer delivery throughout the Midwest. |
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Albia, IA |
|
|
| Chg Zip Code: |
| Temp: |
3oF |
Feels Like: |
- 15oF |
| Humid: |
76% |
Dew Pt: |
- 3oF |
| Barom: |
30.04 |
Wind Dir: |
WNW |
| Cond: |
Snow |
Wind Spd: |
14 mph |
| Sunrise: |
7:11 |
Sunset: |
5:36 |
| As reported at OTTUMWA, IA at 3:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Albia, IA |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 20oF
Low: 2oF | High: 22oF
Low: 9oF | High: 24oF
Low: 6oF | High: 30oF
Low: 8oF | High: 27oF
Low: 16oF |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
Did You Know? |
|
|
In 1830 Massachusetts became the first state to perform a soil survey
|
|
|
Fact courtesy of the USDA
|
|
|
|
|
|
DTN Ethanol Center |
|
|
Latest DTN Ethanol Center News
|
|
|
|
|
|
|
Quality Ag Service of Iowa, Inc. Bulletin |
|
|
|
|
|
|
|
|
