Quote Ticker
  • CORN (Mar 17) 368'4 -5'2 2/17/17   1:19 PM CST
  • CORN (May 17) 375'6 -5'4 2/17/17   1:19 PM CST
  • CORN (Jul 17) 383'0 -5'2 2/17/17   1:19 PM CST
  • CORN (Sep 17) 388'0 -5'0 2/17/17   1:19 PM CST
  • CORN (Dec 17) 394'4 -4'6 2/17/17   1:19 PM CST
  • CORN (Mar 18) 402'4 -4'2 2/17/17   1:18 PM CST
  • CORN (May 18) 406'2 -4'2 2/17/17   1:15 PM CST
  • CORN (Jul 18) 410'0 -4'2 2/17/17   1:15 PM CST
  • SOYBEANS (Mar 17) 1034'6 -11'2 2/17/17   1:19 PM CST
  • SOYBEANS (May 17) 1046'0 -11'4 2/17/17   1:19 PM CST
  • SOYBEANS (Jul 17) 1055'0 -11'0 2/17/17   1:19 PM CST
  • SOYBEANS (Aug 17) 1054'0 -9'6 2/17/17   1:19 PM CST
  • SOYBEANS (Sep 17) 1036'0 -8'2 2/17/17   1:19 PM CST
  • SOYBEANS (Nov 17) 1020'6 -5'6 2/17/17   1:19 PM CST
  • SOYBEANS (Jan 18) 1024'2 -5'4 2/17/17   1:15 PM CST
  • SOYBEANS (Mar 18) 1023'2 -6'0 2/17/17   1:15 PM CST
  • WHEAT (Mar 17) 442'4 -6'6 2/17/17   1:19 PM CST
  • WHEAT (May 17) 457'2 -5'6 2/17/17   1:19 PM CST
  • WHEAT (Jul 17) 470'4 -5'2 2/17/17   1:19 PM CST
  • WHEAT (Sep 17) 486'0 -4'4 2/17/17   1:19 PM CST
  • WHEAT (Dec 17) 503'0 -4'2 2/17/17   1:16 PM CST
  • WHEAT (Mar 18) 514'4 -3'4 2/17/17   1:15 PM CST
  • WHEAT (May 18) 521'4 -3'0 2/17/17   1:15 PM CST
  • WHEAT (Jul 18) 520'4 -2'0 2/17/17   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 373'2 373'2 368'0 368'4 -5'2 368'2s 02/17 Chart for @C7H Options for @C7H
May 17 380'4 380'6 375'2 375'6 -5'4 375'4s 02/17 Chart for @C7K Options for @C7K
Jul 17 387'2 387'4 382'2 383'0 -5'2 382'4s 02/17 Chart for @C7N Options for @C7N
Sep 17 393'0 393'0 387'6 388'0 -5'0 388'2s 02/17 Chart for @C7U Options for @C7U
Dec 17 398'4 398'4 394'0 394'4 -4'6 394'2s 02/17 Chart for @C7Z Options for @C7Z
Mar 18 405'6 406'0 402'4 402'4 -4'2 402'4s 02/17 Chart for @C8H Options for @C8H
May 18 407'0 408'6 406'2 406'2 -4'2 405'6s 02/17 Chart for @C8K Options for @C8K
Jul 18 413'0 413'0 410'0 410'0 -4'2 408'6s 02/17 Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1043'0 1046'2 1031'0 1034'6 -11'2 1032'4s 02/17 Chart for @S7H Options for @S7H
May 17 1054'0 1057'2 1042'0 1046'0 -11'4 1043'2s 02/17 Chart for @S7K Options for @S7K
Jul 17 1062'6 1065'6 1051'0 1055'0 -11'0 1052'2s 02/17 Chart for @S7N Options for @S7N
Aug 17 1058'0 1058'0 1050'0 1054'0 -9'6 1051'4s 02/17 Chart for @S7Q Options for @S7Q
Sep 17 1042'0 1044'0 1031'6 1036'0 -8'2 1033'6s 02/17 Chart for @S7U Options for @S7U
Nov 17 1024'0 1026'6 1015'2 1020'6 -5'6 1018'2s 02/17 Chart for @S7X Options for @S7X
Jan 18 1028'0 1028'0 1020'0 1024'2 -5'4 1022'6s 02/17 Chart for @S8F Options for @S8F
Mar 18 1025'6 1025'6 1019'6 1023'2 -6'0 1022'0s 02/17 Chart for @S8H Options for @S8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 445'4 447'4 440'2 442'4 -6'6 441'0s 02/17 Chart for @W7H Options for @W7H
May 17 458'6 460'6 455'0 457'2 -5'6 455'4s 02/17 Chart for @W7K Options for @W7K
Jul 17 471'4 473'6 467'4 470'4 -5'2 468'4s 02/17 Chart for @W7N Options for @W7N
Sep 17 487'6 488'2 482'4 486'0 -4'4 484'0s 02/17 Chart for @W7U Options for @W7U
Dec 17 504'4 506'2 500'0 503'0 -4'2 502'0s 02/17 Chart for @W7Z Options for @W7Z
Mar 18 512'6 516'6 512'6 514'4 -3'4 514'2s 02/17 Chart for @W8H Options for @W8H
May 18 522'2 522'2 521'4 521'4 -3'0 521'0s 02/17 Chart for @W8K Options for @W8K
Jul 18 522'6 522'6 519'4 520'4 -2'0 520'2s 02/17 Chart for @W8N Options for @W8N
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Hard Amber Durum: The Noodle Wheat Faces Challenges
DTN Early Word Grains 02/17 05:56
DTN Midday Grain Comments 02/17 11:33
DTN Closing Grain Comments 02/17 13:56
DTN Cattle Close/Trends 02/16 15:45
DTN Early Word Opening Livestock 02/17 06:01
DTN Midday Livestock Comments 02/17 11:51
DTN Closing Livestock Comment 02/17 16:46
DTN Chart Technical Points 02/17 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Mexico, Argentina Talk Corn
Farmer Stress Rising
Best Young Farmers/Ranchers-3
Farm Bill Hearing
Trait Table Update
Best Young Farmers/Ranchers-2
Kub's Den
Biofuels' Economic Case
EPA Responds

This Day In History
February 19, 1960
Protest strike in Poznan Poland

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:

Sunday

Monday

Tuesday
Hi: 63°F
Lo: 30°F
Precip:
0%
Hi: 65°F
Lo: 44°F
Precip:
79%
Hi: 64°F
Lo: 47°F
Precip:
40%
View complete Local Weather

Local Conditions
South Beloit, IL
Chg Zip Code: 
Temp: 48oF Feels Like: 48oF
Humid: 66% Dew Pt: 37oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:46 Sunset: 5:33
As reported at JANESVILLE, WI at 10:00 AM
View complete Local Weather

Member Login


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