Quote Ticker
  • CORN (Jul 17) 372'6 -2'2 5/23/17   7:18 AM CST
  • CORN (Sep 17) 380'2 -2'2 5/23/17   7:16 AM CST
  • CORN (Dec 17) 390'4 -2'2 5/23/17   7:17 AM CST
  • CORN (Mar 18) 400'2 -2'2 5/23/17   7:16 AM CST
  • CORN (May 18) 405'4 -2'4 5/23/17   6:52 AM CST
  • CORN (Jul 18) 410'4 -2'2 5/23/17   7:13 AM CST
  • CORN (Sep 18) 404'0 -2'4 5/23/17   1:54 AM CST
  • CORN (Dec 18) 405'4 -2'6 5/23/17   6:18 AM CST
  • SOYBEANS (Jul 17) 951'6 -4'6 5/23/17   7:18 AM CST
  • SOYBEANS (Aug 17) 954'0 -4'2 5/23/17   7:17 AM CST
  • SOYBEANS (Sep 17) 952'0 -4'0 5/23/17   7:17 AM CST
  • SOYBEANS (Nov 17) 952'0 -4'2 5/23/17   7:18 AM CST
  • SOYBEANS (Jan 18) 959'2 -4'0 5/23/17   7:18 AM CST
  • SOYBEANS (Mar 18) 962'4 -3'2 5/23/17   7:17 AM CST
  • SOYBEANS (May 18) 967'0 -2'6 5/23/17   7:15 AM CST
  • SOYBEANS (Jul 18) 973'0 -3'0 5/23/17   7:17 AM CST
  • WHEAT (Jul 17) 433'0 -1'2 5/23/17   7:18 AM CST
  • WHEAT (Sep 17) 446'4 -1'4 5/23/17   7:16 AM CST
  • WHEAT (Dec 17) 468'0 -1'6 5/23/17   7:13 AM CST
  • WHEAT (Mar 18) 485'0 -2'6 5/23/17   6:57 AM CST
  • WHEAT (May 18) 496'6 -2'4 5/23/17   4:57 AM CST
  • WHEAT (Jul 18) 508'2 0'0 5/22/17   7:21 PM CST
  • WHEAT (Sep 18) 525'0 0'4 5/22/17   1:15 PM CST
  • WHEAT (Dec 18) 534'4 0'0 5/22/17   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 374'6 375'4 372'0 372'6 -2'2 375'0 07:19A Chart for @C7N Options for @C7N
Sep 17 382'0 382'6 379'2 380'2 -2'2 382'4 07:19A Chart for @C7U Options for @C7U
Dec 17 392'4 393'2 389'4 390'4 -2'2 392'6 07:19A Chart for @C7Z Options for @C7Z
Mar 18 402'0 402'6 399'4 400'2 -2'2 402'4 07:19A Chart for @C8H Options for @C8H
May 18 407'4 408'4 405'2 405'4 -2'4 408'0 07:18A Chart for @C8K Options for @C8K
Jul 18 412'0 412'6 409'6 410'4 -2'2 412'6 07:18A Chart for @C8N Options for @C8N
Sep 18 404'0 404'0 404'0 404'0 -2'4 406'4 07:18A Chart for @C8U Options for @C8U
Dec 18 407'6 408'0 405'4 405'4 -2'6 408'2 07:18A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 956'2 958'4 950'6 951'6 -4'6 956'4 07:18A Chart for @S7N Options for @S7N
Aug 17 958'0 960'0 952'6 954'0 -4'2 958'2 07:18A Chart for @S7Q Options for @S7Q
Sep 17 956'0 957'2 950'6 952'0 -4'0 956'0 07:18A Chart for @S7U Options for @S7U
Nov 17 956'2 957'6 951'2 952'0 -4'2 956'2 07:18A Chart for @S7X Options for @S7X
Jan 18 963'4 964'6 958'6 959'2 -4'0 963'2 07:18A Chart for @S8F Options for @S8F
Mar 18 964'6 965'2 961'4 962'4 -3'2 965'6 07:18A Chart for @S8H Options for @S8H
May 18 968'4 968'4 966'2 967'0 -2'6 969'6 07:18A Chart for @S8K Options for @S8K
Jul 18 974'4 974'4 971'6 973'0 -3'0 976'0 07:18A Chart for @S8N Options for @S8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 433'4 435'6 430'2 433'0 -1'2 434'2 07:18A Chart for @W7N Options for @W7N
Sep 17 447'2 449'2 444'0 446'4 -1'4 448'0 07:18A Chart for @W7U Options for @W7U
Dec 17 468'6 470'6 465'4 468'0 -1'6 469'6 07:18A Chart for @W7Z Options for @W7Z
Mar 18 487'6 488'2 483'6 485'0 -2'6 487'6 07:18A Chart for @W8H Options for @W8H
May 18 499'4 499'4 496'6 496'6 -2'4 499'2 07:18A Chart for @W8K Options for @W8K
Jul 18 508'4 508'4 508'2 508'2 0'0 508'2 07:18A Chart for @W8N Options for @W8N
Sep 18 520'0 525'6 520'0 525'0 0'4 519'6s 07:15A Chart for @W8U Options for @W8U
Dec 18 535'0 537'0 534'4 534'4 0'0 532'4s 07:13A Chart for @W8Z Options for @W8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Dried Distillers Grains: A Look at Where US Exports to Top World Markets Stand
DTN Early Word Grains 05/23 05:57
DTN Midday Grain Comments 05/22 11:19
DTN Closing Grain Comments 05/22 13:55
DTN Cattle Close/Trends 05/22 15:35
DTN Early Word Opening Livestock 05/23 06:26
DTN Midday Livestock Comments 05/22 12:13
DTN Closing Livestock Comment 05/22 15:43
DTN Chart Technical Points 05/22 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Groups Push E15
"Do No Harm" Urged in Trade Talks
Crop Tech Corner
Wicked Weed Worries
Soil Health Action Plan
Todd's Take
DTN Fertilizer Outlook
Stressing US-Mexican Trade
Second Time's the Charm

This Day In History
May 23, 1059
Henri I crowns his son compassionate King Philip I of France

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: 63°F
Lo: 54°F
Precip:
80%
Hi: 63°F
Lo: 50°F
Precip:
80%
Hi: 72°F
Lo: 49°F
Precip:
0%
View complete Local Weather

Local Conditions
South Beloit, IL
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 94% Dew Pt: 55oF
Barom: 29.79 Wind Dir: SSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:26 Sunset: 8:19
As reported at JANESVILLE, WI at 7:00 AM
View complete Local Weather

Member Login


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