Quote Ticker
  • CORN (Mar 18) 352'0 0'6 1/23/18   9:11 PM CST
  • CORN (May 18) 360'0 0'2 1/23/18   8:46 PM CST
  • CORN (Jul 18) 368'4 0'4 1/23/18   8:35 PM CST
  • CORN (Sep 18) 375'6 0'0 1/23/18   7:50 PM CST
  • CORN (Dec 18) 385'4 0'4 1/23/18   8:49 PM CST
  • CORN (Mar 19) 394'2 0'2 1/23/18   8:20 PM CST
  • CORN (May 19) 399'6 0'2 1/23/18   8:25 PM CST
  • CORN (Jul 19) 404'2 0'0 1/23/18   7:01 PM CST
  • SOYBEANS (Mar 18) 985'6 -0'4 1/23/18   9:12 PM CST
  • SOYBEANS (May 18) 997'0 -0'6 1/23/18   9:04 PM CST
  • SOYBEANS (Jul 18) 1007'0 -0'6 1/23/18   8:54 PM CST
  • SOYBEANS (Aug 18) 1008'6 -1'0 1/23/18   8:39 PM CST
  • SOYBEANS (Sep 18) 1003'6 -1'4 1/23/18   8:19 PM CST
  • SOYBEANS (Nov 18) 1002'0 0'0 1/23/18   9:08 PM CST
  • SOYBEANS (Jan 19) 1008'0 -0'4 1/23/18   7:07 PM CST
  • SOYBEANS (Mar 19) 1011'0 0'6 1/23/18   1:17 PM CST
  • WHEAT (Mar 18) 421'6 0'2 1/23/18   9:11 PM CST
  • WHEAT (May 18) 434'6 0'4 1/23/18   9:05 PM CST
  • WHEAT (Jul 18) 448'0 0'0 1/23/18   8:21 PM CST
  • WHEAT (Sep 18) 463'4 0'2 1/23/18   8:37 PM CST
  • WHEAT (Dec 18) 482'6 0'2 1/23/18   8:38 PM CST
  • WHEAT (Mar 19) 496'4 -4'0 1/23/18   1:15 PM CST
  • WHEAT (May 19) 503'0 -3'4 1/23/18   1:15 PM CST
  • WHEAT (Jul 19) 505'6 -3'0 1/23/18   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 351'2 352'0 351'0 352'0 0'6 351'2 09:12P Chart for @C8H Options for @C8H
May 18 359'4 360'2 359'4 360'0 0'2 359'6 09:12P Chart for @C8K Options for @C8K
Jul 18 368'0 368'4 367'6 368'4 0'4 368'0 09:12P Chart for @C8N Options for @C8N
Sep 18 375'6 375'6 375'6 375'6 0'0 375'6 09:12P Chart for @C8U Options for @C8U
Dec 18 385'0 385'4 384'6 385'4 0'4 385'0 09:12P Chart for @C8Z Options for @C8Z
Mar 19 394'0 394'2 393'6 394'2 0'2 394'0 09:11P Chart for @C9H Options for @C9H
May 19 399'6 399'6 399'6 399'6 0'2 399'4 08:37P Chart for @C9K Options for @C9K
Jul 19 404'2 404'2 404'2 404'2 0'0 404'2 09:12P Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 985'6 986'4 984'4 985'6 -0'4 986'2 09:12P Chart for @S8H Options for @S8H
May 18 997'0 997'6 996'0 997'0 -0'6 997'6 09:12P Chart for @S8K Options for @S8K
Jul 18 1007'0 1007'6 1005'6 1007'0 -0'6 1007'6 09:12P Chart for @S8N Options for @S8N
Aug 18 1008'4 1009'6 1008'0 1008'6 -1'0 1009'6 09:12P Chart for @S8Q Options for @S8Q
Sep 18 1005'0 1005'0 1003'6 1003'6 -1'4 1005'2 09:12P Chart for @S8U Options for @S8U
Nov 18 1001'0 1002'0 1000'6 1002'0 0'0 1002'0 09:12P Chart for @S8X Options for @S8X
Jan 19 1007'0 1008'0 1007'0 1008'0 -0'4 1008'4 09:12P Chart for @S9F Options for @S9F
Mar 19 1010'6 1013'6 1007'0 1011'0 0'6 1012'0s 09:12P Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 422'2 422'4 420'6 421'6 0'2 421'4 09:12P Chart for @W8H Options for @W8H
May 18 435'0 435'0 433'6 434'6 0'4 434'2 09:11P Chart for @W8K Options for @W8K
Jul 18 449'0 449'0 447'4 448'0 0'0 448'0 09:12P Chart for @W8N Options for @W8N
Sep 18 464'0 464'0 463'0 463'4 0'2 463'2 09:11P Chart for @W8U Options for @W8U
Dec 18 483'0 483'0 482'4 482'6 0'2 482'4 09:10P Chart for @W8Z Options for @W8Z
Mar 19 497'4 498'4 494'2 496'4 -4'0 496'2s 09:10P Chart for @W9H Options for @W9H
May 19 503'0 -3'4 504'6s 09:02P Chart for @W9K Options for @W9K
Jul 19 507'6 507'6 505'6 505'6 -3'0 506'6s 09:10P Chart for @W9N Options for @W9N
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Icing Continues to Besiege U.S. River System
DTN Early Word Grains 01/23 05:54
DTN Midday Grain Comments 01/23 11:56
DTN Closing Grain Comments 01/23 13:53
DTN Cattle Close/Trends 01/23 15:30
DTN Early Word Opening Livestock 01/23 05:56
DTN Midday Livestock Comments 01/23 12:12
DTN Closing Livestock Comment 01/23 16:20
DTN Chart Technical Points 01/23 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Market Matters Blog
SCOTUS Acts on WOTUS
Report: Chapter 12 on Rise
Farm Policy Outlook Delayed
Fire Risk Higher
Pros and Cons of the Tax Law
Preparing to Fight Flames
Dicamba Cases May Be Centralized
JBS Selling Five Rivers

This Day In History
January 23, 1983
Bjorn Borg announces his retirement from tennis

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:

Wednesday

Thursday

Friday
Hi: 32°F
Lo: 20°F
Precip:
0%
Hi: 41°F
Lo: 21°F
Precip:
0%
Hi: 48°F
Lo: 31°F
Precip:
20%
View complete Local Weather

Local Conditions
South Beloit, IL
Chg Zip Code: 
Temp: 28oF Feels Like: 28oF
Humid: 93% Dew Pt: 27oF
Barom: 30.14 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:17 Sunset: 4:59
As reported at JANESVILLE, WI at 9:00 PM
View complete Local Weather

Member Login


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