Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 642'2 656'6 633'0 652'0 8'6 652'4s 04:58P Chart for @C1N Options for @C1N
Sep 21 560'4 572'4 549'2 565'2 3'4 566'4s 04:45P Chart for @C1U Options for @C1U
Dec 21 540'0 549'2 527'0 537'0 -5'4 537'2s 04:58P Chart for @C1Z Options for @C1Z
Mar 22 545'2 554'2 532'4 542'2 -5'2 542'6s 04:57P Chart for @C2H Options for @C2H
May 22 548'0 556'2 534'6 545'4 -4'0 546'2s 02:41P Chart for @C2K Options for @C2K
Jul 22 547'0 554'6 535'0 544'6 -3'4 545'4s 03:13P Chart for @C2N Options for @C2N
Sep 22 484'4 489'2 476'2 487'4 1'4 487'6s 01:30P Chart for @C2U Options for @C2U
Dec 22 472'6 477'2 462'4 474'0 1'0 474'2s 04:58P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1584'6 1603'2 1575'4 1587'2 1'2 1587'4s 04:58P Chart for @S1N Options for @S1N
Aug 21 1525'6 1538'4 1512'4 1523'6 -2'0 1525'4s 02:31P Chart for @S1Q Options for @S1Q
Sep 21 1440'4 1454'0 1430'4 1437'0 -5'0 1439'6s 01:30P Chart for @S1U Options for @S1U
Nov 21 1398'0 1408'4 1385'2 1394'6 -3'6 1397'0s 04:58P Chart for @S1X Options for @S1X
Jan 22 1397'0 1406'6 1385'0 1393'4 -3'6 1396'0s 04:45P Chart for @S2F Options for @S2F
Mar 22 1368'6 1377'0 1356'4 1365'0 -4'4 1367'2s 01:30P Chart for @S2H Options for @S2H
May 22 1361'0 1368'6 1350'0 1357'6 -4'2 1359'6s 01:30P Chart for @S2K Options for @S2K
Jul 22 1355'4 1365'6 1347'0 1356'0 -3'0 1358'4s 01:30P Chart for @S2N Options for @S2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 21 704'0 707'4 692'0 701'4 -7'4 699'6s 04:51P Chart for @W1N Options for @W1N
Sep 21 701'6 705'6 691'0 700'6 -7'0 699'4s 04:55P Chart for @W1U Options for @W1U
Dec 21 706'4 709'0 694'4 704'4 -7'0 702'6s 01:30P Chart for @W1Z Options for @W1Z
Mar 22 710'4 712'0 699'2 708'6 -7'0 707'0s 04:45P Chart for @W2H Options for @W2H
May 22 701'0 702'0 692'0 698'6 -7'0 699'2s 01:20P Chart for @W2K Options for @W2K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 21 4185 4262 4143 4151 - 36 4149s 04:58P Chart for @SM1N Options for @SM1N
Aug 21 4141 4211 4104 4110 - 32 4108s 01:30P Chart for @SM1Q Options for @SM1Q
Sep 21 4083 4142 4048 4058 - 29 4056s 01:30P Chart for @SM1U Options for @SM1U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 21 108.675 109.575 107.925 108.275 - 0.075 108.650s 02:33P Chart for @HE1M Options for @HE1M
Jul 21 108.950 109.800 107.875 108.775 - 0.050 108.950s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 104.875 105.900 104.375 105.175 0.550 105.325s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 88.875 89.375 87.850 88.775 0.250 89.000s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 82.475 82.575 81.025 82.200 -0.300 82.300s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 83.875 83.950 82.525 83.700 -0.375 83.725s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 85.225 85.225 84.125 84.750 -0.575 84.850s 01:05P Chart for @HE2J Options for @HE2J
May 22 87.000 87.000 87.000 87.000 -0.675 87.250s 01:05P Chart for @HE2K Options for @HE2K
Jun 22 92.000 92.000 90.950 91.375 -0.925 91.375s 01:05P Chart for @HE2M Options for @HE2M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 21 137.500 138.175 136.875 138.075 0.375 137.925s 01:05P Chart for @GF1K Options for @GF1K
Aug 21 151.125 153.075 150.300 152.725 1.600 152.750s 02:52P Chart for @GF1Q Options for @GF1Q
Sep 21 152.675 154.425 151.925 154.250 1.550 154.225s 01:05P Chart for @GF1U Options for @GF1U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 115.325 116.150 114.825 115.450 0.050 115.350s 02:52P Chart for @LE1M Options for @LE1M
Aug 21 118.525 119.550 117.950 118.625 - 0.400 118.425s 02:30P Chart for @LE1Q Options for @LE1Q
Oct 21 122.950 124.100 122.775 123.450 0.150 123.400s 01:05P Chart for @LE1V Options for @LE1V
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Market News
Mississippi River at Memphis Reopens for Business Despite Cracked Bridge
DTN Early Word Grains 05/17 05:55
DTN Midday Grain Comments 05/17 10:47
DTN Closing Grain Comments 05/17 13:51
DTN Cattle Close/Trends 05/17 15:50
DTN Early Word Livestock Comments 05/17 06:22
DTN Midday Livestock Comments 05/17 13:52
DTN Closing Livestock Comment 05/17 16:03
DTN Chart Technical Points 05/17 16:30
US Direct Feeder Pigs 05/07


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:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 69°F
Low: 54°F
Precip: 52%
High: 66°F
Low: 57°F
Precip: 80%
High: 76°F
Low: 61°F
Precip: 80%
High: 79°F
Low: 65°F
Precip: 54%
High: 82°F
Low: 67°F
Precip: 0%
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