Quote Ticker
  • CORN (Dec 16) 349'0 -0'4 12/6/16   5:36 AM CST
  • CORN (Mar 17) 358'6 -0'4 12/6/16   5:58 AM CST
  • CORN (May 17) 365'6 -0'4 12/6/16   5:58 AM CST
  • CORN (Jul 17) 373'0 -0'4 12/6/16   5:52 AM CST
  • CORN (Sep 17) 380'0 -0'6 12/6/16   5:47 AM CST
  • CORN (Dec 17) 388'6 -0'4 12/6/16   5:39 AM CST
  • CORN (Mar 18) 396'4 -1'0 12/6/16   3:29 AM CST
  • CORN (May 18) 402'0 10'6 12/5/16   1:18 PM CST
  • SOYBEANS (Jan 17) 1049'2 5'6 12/6/16   5:58 AM CST
  • SOYBEANS (Mar 17) 1059'0 5'6 12/6/16   5:58 AM CST
  • SOYBEANS (May 17) 1065'0 5'2 12/6/16   5:51 AM CST
  • SOYBEANS (Jul 17) 1070'4 6'0 12/6/16   5:55 AM CST
  • SOYBEANS (Aug 17) 1064'2 3'6 12/6/16   12:08 AM CST
  • SOYBEANS (Sep 17) 1046'0 5'2 12/6/16   5:51 AM CST
  • SOYBEANS (Nov 17) 1029'2 4'6 12/6/16   5:57 AM CST
  • SOYBEANS (Jan 18) 1029'0 4'4 12/6/16   5:51 AM CST
  • WHEAT (Dec 16) 391'0 1'6 12/5/16   1:15 PM CST
  • WHEAT (Mar 17) 409'0 0'6 12/6/16   5:55 AM CST
  • WHEAT (May 17) 420'0 -0'2 12/6/16   5:45 AM CST
  • WHEAT (Jul 17) 432'6 -0'2 12/6/16   5:45 AM CST
  • WHEAT (Sep 17) 447'2 -0'4 12/6/16   4:08 AM CST
  • WHEAT (Dec 17) 465'2 -0'6 12/6/16   5:49 AM CST
  • WHEAT (Mar 18) 478'0 0'0 12/5/16   1:15 PM CST
  • WHEAT (May 18) 489'4 -0'2 12/5/16   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 348'2 349'0 348'2 349'0 -0'4 349'4 05:51A Chart for @C6Z Options for @C6Z
Mar 17 358'0 359'0 357'4 358'6 -0'4 359'2 05:58A Chart for @C7H Options for @C7H
May 17 364'6 365'6 364'2 365'6 -0'4 366'2 05:58A Chart for @C7K Options for @C7K
Jul 17 372'0 373'0 371'4 373'0 -0'4 373'4 05:58A Chart for @C7N Options for @C7N
Sep 17 379'0 380'0 379'0 380'0 -0'6 380'6 05:56A Chart for @C7U Options for @C7U
Dec 17 387'4 388'6 387'4 388'6 -0'4 389'2 05:58A Chart for @C7Z Options for @C7Z
Mar 18 395'2 396'6 395'2 396'4 -1'0 397'4 05:54A Chart for @C8H Options for @C8H
May 18 394'4 403'2 394'4 402'0 10'6 402'6s 05:52A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1042'4 1050'0 1039'0 1049'2 5'6 1043'4 05:58A Chart for @S7F Options for @S7F
Mar 17 1052'4 1059'6 1048'4 1059'0 5'6 1053'2 05:58A Chart for @S7H Options for @S7H
May 17 1058'6 1066'2 1056'2 1065'0 5'2 1059'6 05:58A Chart for @S7K Options for @S7K
Jul 17 1063'2 1071'0 1060'4 1070'4 6'0 1064'4 05:58A Chart for @S7N Options for @S7N
Aug 17 1064'2 1064'2 1064'2 1064'2 3'6 1060'4 05:58A Chart for @S7Q Options for @S7Q
Sep 17 1044'2 1046'0 1044'2 1046'0 5'2 1040'6 05:57A Chart for @S7U Options for @S7U
Nov 17 1023'2 1030'0 1021'2 1029'2 4'6 1024'4 05:58A Chart for @S7X Options for @S7X
Jan 18 1023'0 1029'0 1023'0 1029'0 4'4 1024'4 05:57A Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 389'6 394'0 389'2 391'0 1'6 389'2s 05:55A Chart for @W6Z Options for @W6Z
Mar 17 408'4 409'6 407'2 409'0 0'6 408'2 05:58A Chart for @W7H Options for @W7H
May 17 420'0 421'2 419'0 420'0 -0'2 420'2 05:58A Chart for @W7K Options for @W7K
Jul 17 433'0 433'4 432'0 432'6 -0'2 433'0 05:58A Chart for @W7N Options for @W7N
Sep 17 448'0 448'0 446'6 447'2 -0'4 447'6 05:58A Chart for @W7U Options for @W7U
Dec 17 465'2 466'0 464'6 465'2 -0'6 466'0 05:55A Chart for @W7Z Options for @W7Z
Mar 18 480'6 480'6 475'0 478'0 0'0 478'4s 05:55A Chart for @W8H Options for @W8H
May 18 486'4 489'4 486'4 489'4 -0'2 487'4s 05:55A Chart for @W8K Options for @W8K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
STB Makes Final Decision on Weekly Rail Service Reports
DTN Early Word Grains 12/06 05:58
DTN Midday Grain Comments 12/05 12:04
DTN Closing Grain Comments 12/05 13:45
DTN Cattle Close/Trends 12/05 15:45
DTN Early Word Opening Livestock 12/06 06:04
DTN Midday Livestock Comments 12/05 12:15
DTN Closing Livestock Comment 12/05 16:09
DTN Chart Technical Points 12/05 16:30
DTN Feeder Pig Index

DTN Ag Headline News
A Portrait of Tom Vilsack's Tenure
By the Numbers
Global Fertilizer Outlook - 2
Global Fertilizer Outlook - 1
Looking to Trump on Trade
Farm Bill Future
Farm Income to Hit 7-Year Low
DTN Retail Fertilizer Trends
Taxlink by Andy Biebl

This Day In History
December 6, 1968
Baseball dismisses Commissioner William Eckert after 3 years

more info



 
Demeter LP now offers the latest Ag Futures, Weather and News on Our Mobile site: www.demetermobile.com.
 


Local Radar
South Beloit, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
South Beloit, IL
Change Zip:

Tuesday

Wednesday

Thursday
Hi: 36°F
Lo: 23°F
Precip:
0%
Hi: 28°F
Lo: 20°F
Precip:
0%
Hi: 25°F
Lo: 15°F
Precip:
0%
View complete Local Weather

Local Conditions
South Beloit, IL
Chg Zip Code: 
Temp: 34oF Feels Like: 34oF
Humid: 100% Dew Pt: 34oF
Barom: 29.82 Wind Dir: SE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:12 Sunset: 4:22
As reported at JANESVILLE, WI at 5:00 AM
View complete Local Weather

Member Login


 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN