Quote Ticker
  • CORN (Sep 17) 351'2 1'4 8/18/17   1:19 PM CST
  • CORN (Dec 17) 365'0 1'4 8/18/17   1:19 PM CST
  • CORN (Mar 18) 377'0 1'4 8/18/17   1:19 PM CST
  • CORN (May 18) 383'4 1'6 8/18/17   1:19 PM CST
  • CORN (Jul 18) 389'2 1'6 8/18/17   1:19 PM CST
  • CORN (Sep 18) 394'4 1'2 8/18/17   1:16 PM CST
  • CORN (Dec 18) 401'6 1'6 8/18/17   1:19 PM CST
  • CORN (Mar 19) 410'0 1'2 8/18/17   1:16 PM CST
  • SOYBEANS (Sep 17) 937'4 7'2 8/18/17   1:19 PM CST
  • SOYBEANS (Nov 17) 938'0 4'6 8/18/17   1:19 PM CST
  • SOYBEANS (Jan 18) 945'6 4'4 8/18/17   1:19 PM CST
  • SOYBEANS (Mar 18) 953'6 4'2 8/18/17   1:19 PM CST
  • SOYBEANS (May 18) 960'6 4'0 8/18/17   1:19 PM CST
  • SOYBEANS (Jul 18) 967'4 3'6 8/18/17   1:19 PM CST
  • SOYBEANS (Aug 18) 965'4 3'4 8/18/17   1:15 PM CST
  • SOYBEANS (Sep 18) 958'2 2'4 8/18/17   1:15 PM CST
  • WHEAT (Sep 17) 417'4 2'0 8/18/17   1:19 PM CST
  • WHEAT (Dec 17) 443'6 1'6 8/18/17   1:19 PM CST
  • WHEAT (Mar 18) 466'2 1'4 8/18/17   1:19 PM CST
  • WHEAT (May 18) 480'6 0'4 8/18/17   1:17 PM CST
  • WHEAT (Jul 18) 494'0 0'2 8/18/17   1:15 PM CST
  • WHEAT (Sep 18) 506'6 0'4 8/18/17   1:15 PM CST
  • WHEAT (Dec 18) 527'2 0'4 8/18/17   1:15 PM CST
  • WHEAT (Mar 19) 536'4 0'4 8/18/17   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 350'0 352'4 349'6 351'2 1'4 352'0s 02:00P Chart for @C7U Options for @C7U
Dec 17 364'0 366'2 363'4 365'0 1'4 365'6s 02:00P Chart for @C7Z Options for @C7Z
Mar 18 375'6 378'0 375'4 377'0 1'4 377'6s 02:00P Chart for @C8H Options for @C8H
May 18 383'2 384'2 381'4 383'4 1'6 384'0s 02:00P Chart for @C8K Options for @C8K
Jul 18 388'0 390'0 387'4 389'2 1'6 390'0s 02:00P Chart for @C8N Options for @C8N
Sep 18 393'4 395'0 392'4 394'4 1'2 394'6s 02:00P Chart for @C8U Options for @C8U
Dec 18 400'0 402'0 399'4 401'6 1'6 402'0s 02:00P Chart for @C8Z Options for @C8Z
Mar 19 408'4 410'0 408'4 410'0 1'2 410'0s 02:00P Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 929'6 939'0 927'6 937'4 7'2 937'4s 02:00P Chart for @S7U Options for @S7U
Nov 17 932'6 939'0 929'4 938'0 4'6 937'6s 02:00P Chart for @S7X Options for @S7X
Jan 18 940'4 946'4 937'4 945'6 4'4 945'6s 02:00P Chart for @S8F Options for @S8F
Mar 18 949'4 954'2 945'4 953'6 4'2 953'6s 02:00P Chart for @S8H Options for @S8H
May 18 956'4 961'2 953'0 960'6 4'0 960'6s 02:00P Chart for @S8K Options for @S8K
Jul 18 963'0 967'4 959'6 967'4 3'6 966'6s 02:00P Chart for @S8N Options for @S8N
Aug 18 962'0 966'2 962'0 965'4 3'4 967'2s 02:00P Chart for @S8Q Options for @S8Q
Sep 18 958'2 958'2 958'2 958'2 2'4 958'6s 02:00P Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 414'0 417'6 412'0 417'4 2'0 416'0s 02:00P Chart for @W7U Options for @W7U
Dec 17 440'6 444'4 438'6 443'6 1'6 442'4s 02:00P Chart for @W7Z Options for @W7Z
Mar 18 463'4 467'6 461'4 466'2 1'4 465'2s 02:00P Chart for @W8H Options for @W8H
May 18 480'2 482'6 476'2 480'6 0'4 479'6s 02:00P Chart for @W8K Options for @W8K
Jul 18 495'0 496'2 490'0 494'0 0'2 493'0s 02:00P Chart for @W8N Options for @W8N
Sep 18 509'2 509'2 505'2 506'6 0'4 508'6s 02:00P Chart for @W8U Options for @W8U
Dec 18 527'2 528'0 524'0 527'2 0'4 527'0s 02:00P Chart for @W8Z Options for @W8Z
Mar 19 536'4 0'4 538'2s 02:00P Chart for @W9H Options for @W9H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Labor Contract Means Good News for Ag Container Shippers
DTN Early Word Grains 08/18 05:54
DTN Midday Grain Comments 08/18 11:50
DTN Closing Grain Comments 08/18 13:58
DTN Cattle Close/Trends 08/18 15:55
DTN Early Word Opening Livestock 08/18 05:58
DTN Midday Livestock Comments 08/18 11:54
DTN Closing Livestock Comment 08/18 16:42
DTN Chart Technical Points 08/18 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Biofuels Under a Microscope
SDS Myth-Busting
WOTUS Comment Deadline Extended
Dicamba Estimates Escalate
View From the Cab
DTN Retail Fertilizer Trends
Soil Warriors
Cash Market Moves
Todd's Take

This Day In History
August 20, 1986
Mail carrier Patrick Sherrill, Edmond Ok, shot 14 fellow workers dead

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: 83°F
Lo: 59°F
Precip:
31%
Hi: 84°F
Lo: 68°F
Precip:
70%
Hi: 78°F
Lo: 61°F
Precip:
80%
View complete Local Weather

Local Conditions
South Beloit, IL
Chg Zip Code: 
Temp: 81oF Feels Like: 83oF
Humid: 62% Dew Pt: 66oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:08 Sunset: 7:50
As reported at JANESVILLE, WI at 3:00 PM
View complete Local Weather

Member Login


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