Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 623'2 627'4 623'0 626'4 1'2 625'2 11:11P Chart for @C2H Options for @C2H
May 22 621'2 625'0 620'6 624'0 1'0 623'0 11:12P Chart for @C2K Options for @C2K
Jul 22 614'2 617'6 614'0 617'0 1'0 616'0 11:11P Chart for @C2N Options for @C2N
Sep 22 578'0 579'4 577'6 579'0 -0'2 579'2 11:11P Chart for @C2U Options for @C2U
Dec 22 565'2 566'6 564'4 566'2 -0'4 566'6 11:10P Chart for @C2Z Options for @C2Z
Mar 23 573'0 574'0 571'6 573'6 -0'4 574'2 11:11P Chart for @C3H Options for @C3H
May 23 577'0 577'0 577'0 577'0 -0'2 577'2 11:11P Chart for @C3K Options for @C3K
Jul 23 576'4 576'4 576'4 576'4 -0'4 577'0 11:11P Chart for @C3N Options for @C3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1446'4 1454'4 1441'4 1451'4 3'2 1448'2 11:11P Chart for @S2H Options for @S2H
May 22 1451'4 1459'0 1446'2 1456'0 2'0 1454'0 11:11P Chart for @S2K Options for @S2K
Jul 22 1452'0 1457'0 1444'2 1454'0 0'4 1453'4 11:11P Chart for @S2N Options for @S2N
Aug 22 1424'6 1430'6 1419'4 1428'4 1'2 1427'2 11:10P Chart for @S2Q Options for @S2Q
Sep 22 1366'4 1371'2 1363'6 1370'0 0'2 1369'6 11:10P Chart for @S2U Options for @S2U
Nov 22 1335'2 1342'0 1333'0 1340'6 2'6 1338'0 11:11P Chart for @S2X Options for @S2X
Jan 23 1334'6 1341'2 1333'4 1340'0 2'2 1337'6 11:10P Chart for @S3F Options for @S3F
Mar 23 1318'2 1318'2 1316'0 1317'2 -4'2 1321'4 11:10P Chart for @S3H Options for @S3H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 22 777'2 786'0 776'0 785'4 8'4 777'0 11:11P Chart for @W2H Options for @W2H
May 22 782'2 791'0 781'6 790'6 8'4 782'2 11:10P Chart for @W2K Options for @W2K
Jul 22 772'4 781'2 772'4 781'0 7'4 773'4 11:11P Chart for @W2N Options for @W2N
Sep 22 776'2 780'4 776'2 780'0 5'6 774'2 11:10P Chart for @W2U Options for @W2U
Dec 22 777'4 785'2 777'4 785'0 6'4 778'4 11:10P Chart for @W2Z Options for @W2Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 22 4037 4067 4028 4058 11 4047 11:12P Chart for @SM2H Options for @SM2H
May 22 4021 4049 4014 4042 9 4033 11:12P Chart for @SM2K Options for @SM2K
Jul 22 4009 4031 3999 4028 10 4018 11:12P Chart for @SM2N Options for @SM2N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 87.975 88.000 86.550 87.125 -1.000 87.025s 03:47P Chart for @HE2G Options for @HE2G
Apr 22 96.500 96.900 94.000 94.725 -1.775 94.675s 03:14P Chart for @HE2J Options for @HE2J
May 22 99.900 100.625 98.675 99.050 - 1.075 99.225s 01:05P Chart for @HE2K Options for @HE2K
Jun 22 106.325 107.200 104.775 105.275 - 1.300 105.175s 03:10P Chart for @HE2M Options for @HE2M
Jul 22 106.175 106.900 104.725 105.125 - 1.275 105.050s 01:05P Chart for @HE2N Options for @HE2N
Aug 22 104.750 105.000 103.075 103.625 - 1.075 103.575s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 88.600 88.900 86.975 87.800 -0.800 87.750s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 79.925 80.250 78.325 79.425 -0.625 79.300s 03:20P Chart for @HE2Z Options for @HE2Z
Feb 23 82.450 82.675 80.775 81.750 -0.450 81.750s 01:05P Chart for @HE3G Options for @HE3G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 159.125 159.125 158.750 158.875 0.200 158.925s 01:05P Chart for @GF2F Options for @GF2F
Mar 22 161.300 161.850 159.125 159.925 - 1.300 159.500s 02:30P Chart for @GF2H Options for @GF2H
Apr 22 166.725 166.875 164.525 165.400 - 1.100 165.100s 01:05P Chart for @GF2J Options for @GF2J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 138.125 138.250 137.500 138.000 - 0.225 137.825s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 141.800 142.050 141.125 141.675 - 0.275 141.625s 02:30P Chart for @LE2J Options for @LE2J
Jun 22 137.050 137.200 136.200 136.725 - 0.350 136.700s 01:05P Chart for @LE2M Options for @LE2M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Market News
Judge Grants Temporary Restraining Order to Block Feb. 1 BNSF Worker Strike
DTN Early Word Grains 01/27 05:53
DTN Midday Grain Comments 01/27 10:55
DTN Closing Grain Comments 01/27 13:45
DTN Cattle Close/Trends 01/27 15:30
DTN Early Word Livestock Comments 01/27 05:37
DTN Midday Livestock Comments 01/27 11:47
DTN Closing Livestock Comment 01/27 16:21
DTN Chart Technical Points 01/27 16:30
National Lean Hog Values 09/01


Contact Information

Eastland Feed and Grain - Shannon
Feed order desk hours: 5:30 am - 5:30 pm 
800-858-2723

Honey Creek Feed Mill - Monroe
Feed order desk hours: 7:00 am - 5:00 pm
866-228-9808

Area 51 - Savanna
888-804-5315

Eastland Commodities - Darlington
608-776-2181

Eastland Fabrication - Lanark
815-493-8399


 


Local Radar
Shannon, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Shannon, IL
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 18°F
Low: 0°F
Precip: 0%
High: 21°F
Low: -8°F
Precip: 0%
High: 25°F
Low: -4°F
Precip: 0%
High: 35°F
Low: 13°F
Precip: 0%
High: 36°F
Low: 27°F
Precip: 80%
View complete Local Weather

DTN Weather
Local Weather
Radar
County Forecast
State Forecast
DTN Weather Commentary
US Satellite
Current Surface Analysis
Wind Conditions
Today's Forecast Highs
Tonight's Forecast Lows
24 Hr Surface Forecast
Jet Stream Forecast
24 Hr Rainfall Estimate
24 Hr StormPath Accum
48 Hr StormPath Accum
6-10 Day Temp Forecast
6-10 Day Precip Forecast
Thunderstorm Outlook
US Drought Monitor
US Palmer Drought Index
US Crop Moisture Index
US Growing Degree Days
Soil Temperatures
Hurricane Tracking

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