• slider1
  • slider2
  • slider3
  • slider4
  • slider5

COMMODITY QUOTES

CORN
Contract Last Previous Change High Low Open Close  
Mar '18 3.6675 3.6575 +0.0100 3.6700 3.6425 3.6550 3.6675 more
May '18 3.7475 3.7400 +0.0075 3.7525 3.7250 3.7375 3.7475 more
Jul '18 3.8250 3.8175 +0.0075 3.8275 3.8025 3.8200 3.8250 more
Sep '18 3.8950 3.8875 +0.0075 3.8950 3.8725 3.8875 3.8950 more
Dec '18 3.9725 3.9650 +0.0075 3.9750 3.9525 3.9600 3.9725 more
Mar '19 4.0500 4.0425 +0.0075 4.0500 4.0300 4.0400 4.0500 more
May '19 4.0950 4.0875 +0.0075 4.0950 4.0775 4.0800 4.0950 more
Jul '19 4.1375 4.1300 +0.0075 4.1400 4.1250 4.1250 4.1375 more
Sep '19 4.0850 4.0800 +0.0050 4.0925 4.0875 4.0900 4.0850 more
Dec '19 4.1125 4.1050 +0.0075 4.1125 4.0975 4.1000 4.1125 more
Mar '20 4.1725 4.1675 +0.0050 4.1700 4.1675 4.1700 4.1725 more
May '20 4.2125 4.2075 +0.0050 4.2125 more
Jul '20 4.2575 4.2475 +0.0100 4.2500 4.2500 4.2500 4.2575 more
Sep '20 4.2250 4.2150 +0.0100 4.2250 more
Dec '20 4.1475 4.1425 +0.0050 4.1375 4.1375 4.1375 4.1475 more
Jul '21 4.2300 4.2250 +0.0050 4.2300 more
Dec '21 4.1900 4.1850 +0.0050 4.1900 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Mar '18 10.3200 10.3425 -0.0225 10.3700 10.2725 10.3400 10.3200 more
May '18 10.4325 10.4550 -0.0225 10.4825 10.3825 10.4500 10.4325 more
Jul '18 10.5250 10.5500 -0.0250 10.5750 10.4775 10.5475 10.5250 more
Aug '18 10.5300 10.5550 -0.0250 10.5800 10.4850 10.5475 10.5300 more
Sep '18 10.3850 10.4000 -0.0150 10.4150 10.3550 10.3625 10.3850 more
Nov '18 10.2775 10.2800 -0.0025 10.2950 10.2200 10.2700 10.2775 more
Jan '19 10.3100 10.3150 -0.0050 10.3275 10.2625 10.3000 10.3100 more
Mar '19 10.2675 10.2800 -0.0125 10.2875 10.2375 10.2800 10.2675 more
May '19 10.2575 10.2825 -0.0250 10.2950 10.2450 10.2650 10.2575 more
Jul '19 10.3075 10.3200 -0.0125 10.3275 10.2850 10.3200 10.3075 more
Aug '19 10.2600 10.2750 -0.0150 10.2750 10.2750 10.2750 10.2600 more
Sep '19 10.1250 10.1400 -0.0150 10.1250 more
Nov '19 9.9925 10.0000 -0.0075 10.0100 9.9650 10.0100 9.9925 more
Jan '20 10.0425 10.0525 -0.0100 10.0425 more
Mar '20 10.0475 10.0575 -0.0100 10.0475 more
May '20 10.1225 10.1325 -0.0100 10.1225 more
Jul '20 10.1525 10.1600 -0.0075 10.1525 more
Aug '20 10.0775 10.0850 -0.0075 10.0775 more
Sep '20 10.0475 10.0575 -0.0100 10.0475 more
Nov '20 9.8325 9.8425 -0.0100 9.8325 more
Jul '21 9.8325 9.8425 -0.0100 9.8325 more
Nov '21 9.8325 9.8425 -0.0100 9.8325 more
WHEAT
Contract Last Previous Change High Low Open Close  
Mar '18 4.5125 4.4725 +0.0400 4.5200 4.4475 4.4775 4.5125 more
May '18 4.6425 4.5950 +0.0475 4.6500 4.5700 4.6025 4.6425 more
Jul '18 4.7900 4.7475 +0.0425 4.7950 4.7100 4.7475 4.7900 more
Sep '18 4.9525 4.9125 +0.0400 4.9550 4.8850 4.9050 4.9525 more
Dec '18 5.1625 5.1250 +0.0375 5.1700 5.0950 5.1200 5.1625 more
Mar '19 5.3175 5.2825 +0.0350 5.3250 5.2525 5.2700 5.3175 more
May '19 5.3675 5.3300 +0.0375 5.3525 5.3525 5.3525 5.3675 more
Jul '19 5.3600 5.3200 +0.0400 5.3725 5.2925 5.3000 5.3600 more
Sep '19 5.4225 5.3825 +0.0400 5.4225 more
Dec '19 5.5675 5.5300 +0.0375 5.5550 5.5325 5.5325 5.5675 more
Mar '20 5.6600 5.6225 +0.0375 5.6600 more
May '20 5.6200 5.5825 +0.0375 5.6200 more
Jul '20 5.4225 5.3850 +0.0375 5.4225 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Feb '18 128.350 129.650 -1.300 129.150 128.075 129.000 128.350 more
Apr '18 125.375 126.225 -0.850 126.125 124.925 125.825 125.375 more
Jun '18 116.800 117.050 -0.250 116.900 116.300 116.725 116.800 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Apr '18 71.275 69.900 +1.375 71.550 69.475 69.825 71.275 more
May '18 77.425 76.150 +1.275 77.550 76.050 76.150 77.425 more
Jun '18 82.950 81.300 +1.650 83.175 81.000 81.400 82.950 more
DTN Click here for info on Exchange delays.

WEATHER

Check your local weather:
 

Friday, February 23, 2018

Click here for more valuable weather information including wind condition, precipitation accumulation and ability to add your own interest area.

CHS Elburn Scholarship