Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 22 614'4 626'0 613'4 615'6 7'0 615'4s 05:25P Chart for @C2U Options for @C2U
Dec 22 613'0 624'4 612'2 613'4 6'6 614'0s 05:27P Chart for @C2Z Options for @C2Z
Mar 23 620'0 632'0 620'0 621'2 6'2 621'4s 04:58P Chart for @C3H Options for @C3H
May 23 622'0 636'0 622'0 625'2 5'4 625'2s 05:02P Chart for @C3K Options for @C3K
Jul 23 626'2 636'4 625'2 625'6 5'2 626'0s 04:58P Chart for @C3N Options for @C3N
Sep 23 595'2 603'4 593'2 593'4 3'2 594'0s 01:30P Chart for @C3U Options for @C3U
Dec 23 583'0 591'0 582'0 582'6 3'2 583'4s 04:56P Chart for @C3Z Options for @C3Z
Mar 24 589'6 597'6 589'6 590'4 3'0 591'0s 01:30P Chart for @C4H Options for @C4H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 22 1632'0 1693'2 1632'0 1690'0 73'6 1693'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 1477'2 1520'2 1477'2 1513'2 48'2 1512'2s 04:58P Chart for @S2U Options for @S2U
Nov 22 1410'0 1438'4 1408'6 1428'4 28'6 1428'6s 05:16P Chart for @S2X Options for @S2X
Jan 23 1416'6 1445'0 1416'6 1433'2 26'6 1434'4s 04:58P Chart for @S3F Options for @S3F
Mar 23 1417'4 1443'4 1417'0 1432'2 25'2 1433'6s 04:58P Chart for @S3H Options for @S3H
May 23 1424'2 1442'6 1418'2 1432'4 24'0 1434'0s 04:58P Chart for @S3K Options for @S3K
Jul 23 1421'0 1439'4 1415'6 1429'2 23'4 1431'2s 04:45P Chart for @S3N Options for @S3N
Aug 23 1397'6 1412'6 1396'4 1405'0 22'2 1406'6s 01:30P Chart for @S3Q Options for @S3Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 22 785'6 801'2 772'6 781'6 1'6 781'4s 04:45P Chart for @W2U Options for @W2U
Dec 22 806'2 821'2 792'2 799'6 0'0 799'2s 04:59P Chart for @W2Z Options for @W2Z
Mar 23 822'0 838'0 810'4 817'2 -0'6 816'4s 01:30P Chart for @W3H Options for @W3H
May 23 831'4 849'2 821'6 829'2 -1'4 827'4s 04:57P Chart for @W3K Options for @W3K
Jul 23 836'2 849'4 821'2 830'2 -2'0 828'0s 05:01P Chart for @W3N Options for @W3N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 22 5124 5181 5100 5148 149 5136s 01:30P Chart for @SM2Q Options for @SM2Q
Sep 22 4395 4549 4390 4482 127 4491s 04:45P Chart for @SM2U Options for @SM2U
Oct 22 4055 4191 4052 4136 121 4146s 04:45P Chart for @SM2V Options for @SM2V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 22 121.675 122.300 121.250 122.075 0.400 122.200s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 99.800 99.925 98.425 99.775 - 0.700 99.600s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 89.525 89.800 88.825 89.600 -0.125 89.600s 01:05P Chart for @HE2Z Options for @HE2Z
Feb 23 91.700 91.900 91.175 91.750 -0.100 91.750s 02:31P Chart for @HE3G Options for @HE3G
Apr 23 94.200 94.400 93.725 94.300 0.025 94.325s 01:05P Chart for @HE3J Options for @HE3J
May 23 97.825 97.825 97.800 97.800 97.800s 01:05P Chart for @HE3K Options for @HE3K
Jun 23 102.250 102.375 101.750 102.250 0.050 102.325s 02:31P Chart for @HE3M Options for @HE3M
Jul 23 101.750 102.000 101.500 101.825 0.100 101.950s 01:05P Chart for @HE3N Options for @HE3N
Aug 23 99.725 100.200 99.500 100.025 0.175 100.175s 01:05P Chart for @HE3Q Options for @HE3Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 180.300 180.350 178.500 178.875 - 2.475 178.800s 01:05P Chart for @GF2Q Options for @GF2Q
Sep 22 184.650 184.850 182.400 182.700 - 3.150 182.500s 01:05P Chart for @GF2U Options for @GF2U
Oct 22 186.800 186.950 185.250 185.650 - 2.125 185.575s 01:05P Chart for @GF2V Options for @GF2V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 138.300 138.300 137.900 138.125 - 0.375 137.975s 02:40P Chart for @LE2Q Options for @LE2Q
Oct 22 144.000 144.100 143.100 143.250 - 1.050 143.175s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 150.275 150.350 149.575 149.750 - 0.800 149.650s 01:05P Chart for @LE2Z Options for @LE2Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Market News
Cash Market Moves: House Proposes Bill to Strengthen STB Authority Over Railroads
DTN Early Word Grains 08/09 05:49
DTN Midday Grain Comments 08/09 10:54
DTN Closing Grain Comments 08/09 13:52
DTN Cattle Close/Trends 08/09 15:40
DTN Early Word Livestock Comments 08/09 06:13
DTN Midday Livestock Comments 08/09 11:26
DTN Closing Livestock Comment 08/09 16:15
DTN Chart Technical Points 08/09 16:30
US Direct Feeder Pigs 09/03


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:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 77°F
Low: 57°F
Precip: 0%
High: 81°F
Low: 55°F
Precip: 0%
High: 76°F
Low: 61°F
Precip: 0%
High: 73°F
Low: 53°F
Precip: 0%
High: 79°F
Low: 60°F
Precip: 31%
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