Local Markets - Quincy Herald-Whig | Illinois & Missouri News, Sports

  • Local MarketsLocal MarketsMore>>

  • Friday's Close Nov. 21, 2014

    Friday's Close Nov. 21, 2014

    Friday, November 21 2014 8:51 PM EST2014-11-22 01:51:12 GMT
    Friday's Close Nov. 21, 2014 ADM-Quincy Nov. '14 Corn$3.51 Dec. '14 Corn$3.55 Jan. '15 Corn$3.50 Feb. '15 Corn$3.50 March '15 Corn$3.75 April '15 Corn$3.79 May '15...
    Friday's Close Nov. 21, 2014 ADM-Quincy Nov. '14 Corn$3.51 Dec. '14 Corn$3.55 Jan. '15 Corn$3.50 Feb. '15 Corn$3.50 March '15 Corn$3.75 April '15 Corn$3.79 May '15...
  • Thursday's Close Nov. 20, 2014

    Thursday's Close Nov. 20, 2014

    Thursday, November 20 2014 8:54 PM EST2014-11-21 01:54:42 GMT
    Thursday's Close Nov. 20, 2014 ADM-Quincy Nov. '14 Corn $3.48 Dec. '14 Corn $3.55 Jan. '15 Corn $3.48 Feb. '15 Corn $3.51 March '15 Corn $3.76 April '15 Corn $3.80 May '15 Corn $3.87 J/J '15 Corn $3.92 Oct. '15 Corn $3.72 Nov. '15 Corn $3.76 Dec. '15 Corn $3.86 Nov. '14 Beans $10.10 Dec. '14 Beans $10.18 Jan. '15 Beans $10.18 Feb. '15 Beans $10.21 March '15 Beans $10.28 April '15 Beans $10.31 May '15 Beans $10.38 J/J '15 Beans $10.43 Oct. '15 Beans $9.79 Nov. '15 B...
    Thursday's Close Nov. 20, 2014 ADM-Quincy Nov. '14 Corn $3.48 Dec. '14 Corn $3.55 Jan. '15 Corn $3.48 Feb. '15 Corn $3.51 March '15 Corn $3.76 April '15 Corn $3.80 May '15 Corn $3.87 J/J '15 Corn $3.92 Oct. '15 Corn $3.72 Nov. '15 Corn $3.76 Dec. '15 Corn $3.86 Nov. '14 Beans $10.10 Dec. '14 Beans $10.18 Jan. '15 Beans $10.18 Feb. '15 Beans $10.21 March '15 Beans $10.28 April '15 Beans $10.31 May '15 Beans $10.38 J/J '15 Beans $10.43 Oct. '15 Beans $9.79 Nov. '15 B...
  • Wednesday's Close Nov. 19, 2014

    Wednesday's Close Nov. 19, 2014

    Wednesday, November 19 2014 9:47 PM EST2014-11-20 02:47:28 GMT
    ADM-Quincy Nov. '14 Corn $3.33 Dec. '14 Corn $3.43 Jan. '15 Corn $3.38 Feb. '15 Corn $3.41 March '15 Corn $3.86 April '15 Corn $3.70 May '15 Corn $3.77 J/J '15 Corn $3.82 Oct. '15 Corn $3.63 Nov. '15 Corn $3.67 Dec. '15 Corn $3.77 Nov. '14 Beans $9.93 Dec. '14 Beans $10.03 Jan. '15 Beans $10.03 Feb. '15 Beans $10.05 March '15 Beans $10.12 April '15 Beans $10.15 May '15 Beans $10.22 J/J '15 Beans $10.27 Oct. '15 Beans $9.67 Nov. '15 Beans $9.72 Dec. '15 Beans $9.88 ...
    ADM-Quincy Nov. '14 Corn $3.33 Dec. '14 Corn $3.43 Jan. '15 Corn $3.38 Feb. '15 Corn $3.41 March '15 Corn $3.86 April '15 Corn $3.70 May '15 Corn $3.77 J/J '15 Corn $3.82 Oct. '15 Corn $3.63 Nov. '15 Corn $3.67 Dec. '15 Corn $3.77 Nov. '14 Beans $9.93 Dec. '14 Beans $10.03 Jan. '15 Beans $10.03 Feb. '15 Beans $10.05 March '15 Beans $10.12 April '15 Beans $10.15 May '15 Beans $10.22 J/J '15 Beans $10.27 Oct. '15 Beans $9.67 Nov. '15 Beans $9.72 Dec. '15 Beans $9.88 ...
  • Tuesday's Close Nov. 18, 2014

    Tuesday's Close Nov. 18, 2014

    Tuesday, November 18 2014 7:43 PM EST2014-11-19 00:43:09 GMT
    Tuesday's Close Nov. 18, 2014 ADM-Quincy Nov. '14 Corn$3.34 Dec. '14 Corn$3.50 Jan. '15 Corn$3.47 Feb. '15 Corn$3.50 March '15 Corn$3.75 April '15 Corn$3.79 May '15...
    Tuesday's Close Nov. 18, 2014 ADM-Quincy Nov. '14 Corn$3.34 Dec. '14 Corn$3.50 Jan. '15 Corn$3.47 Feb. '15 Corn$3.50 March '15 Corn$3.75 April '15 Corn$3.79 May '15...
  • Monday's Close Nov. 17, 2014

    Monday's Close Nov. 17, 2014

    Monday, November 17 2014 8:21 PM EST2014-11-18 01:21:36 GMT
    Monday's Close Nov. 17, 2014 ADM-Quincy Nov. '14 Corn$3.37 LH Nov. '14 Corn$3.42 Dec. '14 Corn$3.55 Jan. '15 Corn$3.54 Feb. '15 Corn$3.54 March '15 Corn$3.80 April '15...
    Monday's Close Nov. 17, 2014 ADM-Quincy Nov. '14 Corn$3.37 LH Nov. '14 Corn$3.42 Dec. '14 Corn$3.55 Jan. '15 Corn$3.54 Feb. '15 Corn$3.54 March '15 Corn$3.80 April '15...
  • Friday's Close Nov. 14, 2014

    Friday's Close Nov. 14, 2014

    Friday, November 14 2014 7:41 PM EST2014-11-15 00:41:37 GMT
    ADM-Quincy Nov. '14 Corn $3.47 LH Nov. '14 Corn $3.52 Dec. '14 Corn $3.62 Jan. '15 Corn $3.60 Feb. '15 Corn $3.60 March '15 Corn $3.84 April '15 Corn $3.88 May '15 Corn $3.95 J/J '15 Corn $4.00 O/N '15 Corn $3.80 Dec. '15 Corn $3.96 Nov. '14 Beans $10.07 LH Nov. '14 Beans $10.17 Dec. '14 Beans $10.22 Jan. '15 Beans $10.22 Feb. '15 Beans $10.26 March '15 Beans $10.32 April '15 Beans $10.35 May '15 Beans $10.42 J/J '15 Beans $10.47 O/N '15 Beans $9.94 Dec. '15 Beans $...
    ADM-Quincy Nov. '14 Corn $3.47 LH Nov. '14 Corn $3.52 Dec. '14 Corn $3.62 Jan. '15 Corn $3.60 Feb. '15 Corn $3.60 March '15 Corn $3.84 April '15 Corn $3.88 May '15 Corn $3.95 J/J '15 Corn $4.00 O/N '15 Corn $3.80 Dec. '15 Corn $3.96 Nov. '14 Beans $10.07 LH Nov. '14 Beans $10.17 Dec. '14 Beans $10.22 Jan. '15 Beans $10.22 Feb. '15 Beans $10.26 March '15 Beans $10.32 April '15 Beans $10.35 May '15 Beans $10.42 J/J '15 Beans $10.47 O/N '15 Beans $9.94 Dec. '15 Beans $...
  • Thursday's Close Nov. 13, 2014

    Thursday's Close Nov. 13, 2014

    Thursday, November 13 2014 7:33 PM EST2014-11-14 00:33:27 GMT
    Thursday's Close Nov. 13, 2014 ADM-Quincy Nov. '14 Corn $3.51 LH Nov. '14 Corn $3.58 Dec. '14 Corn $3.66 Jan. '15 Corn $3.65 Feb. '15 Corn $3.65 March '15 Corn $3.89 April '15 Corn $3.92 May '15 Corn $3.99 J/J '15 Corn $4.04 O/N '15 Corn $3.85 Dec. '15 Corn $4.01 Nov. '14 Beans $10.38 LH Nov. '14 Beans $10.48 Dec. '14 Beans $10.53 Jan. '15 Beans $10.53 Feb. '15 Beans $10.58 March '15 Beans $10.62 April '15 Beans $10.62 May '15 Beans $10.69 J/J '15 Beans $10.74 O/N...
    Thursday's Close Nov. 13, 2014 ADM-Quincy Nov. '14 Corn $3.51 LH Nov. '14 Corn $3.58 Dec. '14 Corn $3.66 Jan. '15 Corn $3.65 Feb. '15 Corn $3.65 March '15 Corn $3.89 April '15 Corn $3.92 May '15 Corn $3.99 J/J '15 Corn $4.04 O/N '15 Corn $3.85 Dec. '15 Corn $4.01 Nov. '14 Beans $10.38 LH Nov. '14 Beans $10.48 Dec. '14 Beans $10.53 Jan. '15 Beans $10.53 Feb. '15 Beans $10.58 March '15 Beans $10.62 April '15 Beans $10.62 May '15 Beans $10.69 J/J '15 Beans $10.74 O/N...
  • Wednesday's Close Nov. 12, 2014

    Wednesday's Close Nov. 12, 2014

    Wednesday, November 12 2014 8:01 PM EST2014-11-13 01:01:30 GMT
    ADM-Quincy Nov. '14 Corn $3.40 LH Nov. '14 Corn $3.58 Dec. '14 Corn $3.63 Jan. '15 Corn $3.58 Feb. '15 Corn $3.58 March '15 Corn $3.80 April '15 Corn $3.84 May '15 Corn $3.91 J/J '15 Corn $3.97 O/N '15 Corn $3.80 Dec. '15 Corn $3.97 Nov. '14 Beans $10.36 LH Nov. '14 Beans $10.45 Dec. '14 Beans $10.51 Jan. '15 Beans $10.53 Feb. '15 Beans $10.55 March '15 Beans $10.57 April '15 Beans $10.59 May '15 Beans $10.66 J/J '15 Beans $10.71 O/N '15 Beans $10.06 Dec. '15 Beans ...
    ADM-Quincy Nov. '14 Corn $3.40 LH Nov. '14 Corn $3.58 Dec. '14 Corn $3.63 Jan. '15 Corn $3.58 Feb. '15 Corn $3.58 March '15 Corn $3.80 April '15 Corn $3.84 May '15 Corn $3.91 J/J '15 Corn $3.97 O/N '15 Corn $3.80 Dec. '15 Corn $3.97 Nov. '14 Beans $10.36 LH Nov. '14 Beans $10.45 Dec. '14 Beans $10.51 Jan. '15 Beans $10.53 Feb. '15 Beans $10.55 March '15 Beans $10.57 April '15 Beans $10.59 May '15 Beans $10.66 J/J '15 Beans $10.71 O/N '15 Beans $10.06 Dec. '15 Beans ...
  • Tuesday's Close Nov. 11, 2014

    Tuesday's Close Nov. 11, 2014

    Tuesday, November 11 2014 7:35 PM EST2014-11-12 00:35:10 GMT
    Tuesday's Close Nov. 11, 2014 ADM-Quincy Nov. '14 Corn$3.38 LH Nov. '14 Corn$3.54 Dec. '14 Corn$3.60 Jan. '15 Corn$3.54 Feb. '15 Corn$3.54 March '15 Corn$3.76 April '15...
    Tuesday's Close Nov. 11, 2014 ADM-Quincy Nov. '14 Corn$3.38 LH Nov. '14 Corn$3.54 Dec. '14 Corn$3.60 Jan. '15 Corn$3.54 Feb. '15 Corn$3.54 March '15 Corn$3.76 April '15...
  • Monday's Close Nov. 10, 2014

    Monday's Close Nov. 10, 2014

    Monday, November 10 2014 8:49 PM EST2014-11-11 01:49:09 GMT
    Monday's Close Nov. 10, 2014 ADM-Quincy Nov. '14 Corn$3.29 LH Nov. '14 Corn$3.49 Dec. '14 Corn$3.57 Jan. '15 Corn$3.50 Feb. '15 Corn$3.50 March '15 Corn$3.72 April '15...
    Monday's Close Nov. 10, 2014 ADM-Quincy Nov. '14 Corn$3.29 LH Nov. '14 Corn$3.49 Dec. '14 Corn$3.57 Jan. '15 Corn$3.50 Feb. '15 Corn$3.50 March '15 Corn$3.72 April '15...
  • Friday's Close April 25, 2014

    Friday's Close April 25, 2014

    Friday's Close April 25, 2014 ADM-Quincy April '14 Corn$5.11 May '14 Corn$5.11 June '14 Corn$5.13 July '14 Corn$5.13 Aug. '14 Corn$5.07 Sept. '14 Corn$4.91 Oct. '14...
  • Thursday's Close Nov. 21, 2013

    Thursday's Close Nov. 21, 2013

    Thursday's Close Nov. 21, 2013 ADM-Quincy Nov. '13 Corn$4.19 Dec. '13 Corn$4.19 Jan. '14 Corn$4.09 Feb. '14 Corn$4.09 March '14 Corn$4.25 April '14 Corn$4.30 May '14...
  • Thursday's Close June 13, 2013

    Thursday's Close June 13, 2013

    Thursday's Close June 13, 2013 ADM-Quincy By June 21 SSRq13 Corn$6.81 June '13 Corn$6.81 July '13 Corn$6.43 Aug. '13 Corn$6.14 Sept. '13 Corn$5.50 Oct. '13 Corn$5.11 Nov. '13...
  • Thursday's Close May 16, 2013

    Thursday's Close May 16, 2013

    Thursday's Close May 16, 2013 ADM-Quincy May '13 Corn$6.83 FH June '13 Corn$6.81 June '13 Corn$6.76 July '13 Corn$6.51 Aug. '13 Corn $5.74 Sept. '13 Corn$5.29 Oct. '13...
  • Wednesday's Close March 20, 2013

    Wednesday's Close March 20, 2013

    Wednesday's Close March 20, 2013 ADM-Quincy March '13 Corn$7.40 April '13 Corn$7.40 May '13 Corn$7.30 June '13 Corn$7.33 July '13 Corn$7.20 Aug. '13 Corn$6.12 Sept. '13...
  • Thursday's Close Dec. 13, 2012

    Thursday's Close Dec. 13, 2012

    Thursday, December 13 2012 7:36 PM EST2012-12-14 00:36:13 GMT
    Thursday's Close Dec. 13, 2012 ADM-Quincy Dec. '12 Corn $6.94 Jan. '13 Corn $6.94 Feb. '13 Corn $7.04 March '13 Corn $7.19 April '13 Corn $7.24 May '13 Corn $7.24 June '13 Corn $7.24 July
    Thursday's Close Dec. 13, 2012 ADM-Quincy Dec. '12 Corn$6.94 Jan. '13 Corn$6.94 Feb. '13 Corn$7.04 March '13 Corn$7.19 April '13 Corn$7.24 May '13 Corn$7.24 June '13...
  • Thursday's Close Nov. 29, 2012

    Thursday's Close Nov. 29, 2012

    Thursday, November 29 2012 9:04 PM EST2012-11-30 02:04:43 GMT
    Thursday's Close Nov. 29, 2012 ADM-Quincy Nov. '12 Corn $7.39 Dec. '12 Corn $7.39 Jan. '13 Corn $7.44 Feb. '13 Corn $7.47 March '13 Corn $7.59 April '13 Corn $7.58 May '13 Corn $7.58 June
    Thursday's Close Nov. 29, 2012 ADM-Quincy Nov. '12 Corn$7.39 Dec. '12 Corn$7.39 Jan. '13 Corn$7.44 Feb. '13 Corn$7.47 March '13 Corn$7.59 April '13 Corn$7.58 May '13...
  • Monday's Close Nov. 26, 2012

    Monday's Close Nov. 26, 2012

    Monday, November 26 2012 8:33 PM EST2012-11-27 01:33:54 GMT
    ADM-Quincy Nov. '12 Corn $7.37 Dec. '12 Corn $7.37 Jan. '13 Corn $7.36 Feb. '13 Corn $7.43 March '13 Corn $7.51 April '13 Corn $7.49 May '13 Corn $7.49 June '13 Corn $7.40 July '13 Corn $7.40
    ADM-Quincy Nov. '12 Corn$7.37 Dec. '12 Corn$7.37 Jan. '13 Corn$7.36 Feb. '13 Corn$7.43 March '13 Corn$7.51 April '13 Corn$7.49 May '13 Corn$7.49 June '13 Corn$7.40 July...
  • Monday's Close Sept. 17, 2012

    Monday's Close Sept. 17, 2012

    Monday's Close Sept. 17, 2012 ADM-Quincy By 9/21 '12 CornNA Sept. '12 CornNA Oct. '12 CornNA Nov. '12 CornNA Dec. '12 CornNA Jan. '13 CornNA Feb. '13 CornNA March '13...
  • Monday's Close Aug. 6, 2012

    Monday's Close Aug. 6, 2012

    Monday's Close Aug. 6, 2012 ADM-Quincy By 8-15-12 Corn$7397 LH Aug. '12 Corn$7.95 FH Sept. '12 Corn$7.88 LH Sept. ‘12 Corn$7.84 Oct. '12 Corn$7.89 Nov. '12 Corn$7.95 Dec. '12...
  • Monday's Close July 16, 2012

    Monday's Close July 16, 2012

    Monday's Close July 16, 2012 ADM-Quincy July '12 Corn$7.82 FH Aug. '12 Corn$7.77 LH Aug. '12 Corn$7.69 Sept. '12 Corn$7.59 Oct. '12 Corn$7.56 Nov. '12 Corn$7.62 Dec. '12...
  • Thursday's CloseMay 3, 2012

    Thursday's CloseMay 3, 2012

    Thursday, May 3 2012 7:04 PM EDT2012-05-03 23:04:55 GMT
    Thursday's Close May 3, 2012 ADM-Quincy May '12 Corn $6.49 June '12 Corn $6.44 July '12 Corn $6.26 Aug. '12 Corn $5.49 Sept. '12 Corn $5.10 Oct. '12 Corn $5.05 Nov. '12 Corn $5.13 Dec. '12
    Thursday's Close May 3, 2012 ADM-Quincy May '12 Corn$6.49 June '12 Corn$6.44 July '12 Corn$6.26 Aug. '12 Corn$5.49 Sept. '12 Corn$5.10 Oct. '12 Corn$5.05 Nov. '12 Corn$5.13 ...
  • Wednesday's CloseMay 2, 2012

    Wednesday's CloseMay 2, 2012

    Wednesday, May 2 2012 7:20 PM EDT2012-05-02 23:20:50 GMT
    ADM-Quincy May '12 Corn $6.43 June '12 Corn $6.39 July '12 Corn $6.21 Aug. '12 Corn $5.51 Sept. '12 Corn $5.12 Oct. '12 Corn $5.07 Nov. '12 Corn $5.15 Dec. '12 Corn $5.19 Jan. '13 Corn $5.15
    ADM-Quincy May '12 Corn$6.43 June '12 Corn$6.39 July '12 Corn$6.21 Aug. '12 Corn$5.51 Sept. '12 Corn$5.12 Oct. '12 Corn$5.07 Nov. '12 Corn$5.15 Dec. '12 Corn$5.19 Jan....
  • Thursday's Close Feb. 2, 2012

    Thursday's Close Feb. 2, 2012

    ADM-Quincy Feb. '12 Corn$6.40 March '12 Corn$6.43 April '12 Corn$6.46 May '12 Corn$6.48 June '12 Corn$6.49 July '12 Corn$6.49 Aug. '12 Corn$6.01 Sept. '12 Corn$5.49 Oct....
  • Tuesday's Close Dec. 20, 2011

    Tuesday's Close Dec. 20, 2011

    Wednesday, December 21 2011 7:42 AM EST2011-12-21 12:42:09 GMT
    ADM-Quincy Dec. '11 Corn$5.91 Jan. '12 Corn$5.87 Feb. '12 Corn$5.89 March '12 Corn$5.94 April '12 Corn$5.98 May '12 Corn$6.00 June '12 Corn$6.02 July ‘12 Corn$6.02 Aug. ‘12...
  • Local HeadlinesLocal HeadlinesMore>>

  • Christmas of 1997 remains special for Good News family -- for multiple reasons

    Christmas of 1997 remains special for Good News family -- for multiple reasons

    Sunday, November 23 2014 12:02 AM EST2014-11-23 05:02:21 GMT
    QUINCY -- Debbie Sanders Lewis will never forget the Christmas of 1997. It turned out to be the final Christmas for her son, Tyson, a special-needs child who died the next year at age 7. That particular Christmas also was memorable because Lewis and her two children were beneficiaries of The Herald-Whig's Good News of Christmas campaign, which came to their aid while the family was struggling through rough times.
    QUINCY -- Debbie Sanders Lewis will never forget the Christmas of 1997. It turned out to be the final Christmas for her son, Tyson, a special-needs child who died the next year at age 7. That particular Christmas also was memorable because Lewis and her two children were beneficiaries of The Herald-Whig's Good News of Christmas campaign, which came to their aid while the family was struggling through rough times.

  • Last in a Series

    Under the Influence: Change in processing offenders helps lead to reduction of DUIs in Adams County

    Under the Influence: Change in processing offenders helps lead to reduction of DUIs in Adams County

    Friday, November 21 2014 11:18 AM EST2014-11-21 16:18:34 GMT
    As the number of drunken driving cases reaching her desk continued to grow, Jennifer Cifaldi decided something needed to be done to stem the tide. Cifaldi, an assistant state's attorney who handles traffic offenses, went to Adams County State's Attorney Jon Barnard. The result was the institution of a DUI search warrant program. Starting in 2008, the county began to get search warrants for those suspected of DUI who refused to submit to a Breathalyzer test.
    As the number of drunken driving cases reaching her desk continued to grow, Jennifer Cifaldi decided something needed to be done to stem the tide. Cifaldi, an assistant state's attorney who handles traffic offenses, went to Adams County State's Attorney Jon Barnard. The result was the institution of a DUI search warrant program. Starting in 2008, the county began to get search warrants for those suspected of DUI who refused to submit to a Breathalyzer test.
  • Culver-Stockton group gearing up for 10-day educational trip to London

    Culver-Stockton group gearing up for 10-day trip to London

    Sunday, November 23 2014 12:29 AM EST2014-11-23 05:29:58 GMT
    Twenty-two students, three educators and one staff member will represent Culver-Stockton College on a 10-day educational tour of London next month. David Carrothers, an assistant professor of criminal justice taking part in the trip, said a wide array of academic and cultural experiences is being arranged for the group each day.
    Twenty-two students, three educators and one staff member will represent Culver-Stockton College on a 10-day educational tour of London next month. David Carrothers, an assistant professor of criminal justice taking part in the trip, said a wide array of academic and cultural experiences is being arranged for the group each day.

  1. QUINCY -- The Rev. Ivan Greuter is admittedly excited about beginning his third year as president of the Quincy Area Ministerial Association.

Powered by WorldNow
All content © Copyright 2000 - 2014 WorldNow and Quincy Herald-Whig. All Rights Reserved.
For more information on this site, please read our Privacy Policy and Terms of Service and Mobile Privacy Policy & Terms of Service.