• slider1
  • slider2
  • slider3
  • slider4
  • slider5

COMMODITY QUOTES

CORN
Contract Last Previous Change High Low Open Close  
Mar '18 3.6625 3.6675 -0.0050 3.6775 3.6525 3.6625 3.6625 more
May '18 3.7450 3.7475 -0.0025 3.7625 3.7350 3.7475 3.7450 more
Jul '18 3.8225 3.8250 -0.0025 3.8375 3.8125 3.8250 3.8225 more
Sep '18 3.8925 3.8950 -0.0025 3.9050 3.8825 3.8900 3.8925 more
Dec '18 3.9725 3.9725 0.0000 3.9825 3.9625 3.9700 3.9725 more
Mar '19 4.0475 4.0500 -0.0025 4.0600 4.0400 4.0425 4.0475 more
May '19 4.0950 4.0950 0.0000 4.1025 4.0875 4.0950 4.0950 more
Jul '19 4.1375 4.1375 0.0000 4.1500 4.1350 4.1400 4.1375 more
Sep '19 4.0850 4.0850 0.0000 4.0925 4.0800 4.0925 4.0850 more
Dec '19 4.1125 4.1125 0.0000 4.1250 4.1100 4.1125 4.1125 more
Mar '20 4.1700 4.1725 -0.0025 4.1875 4.1700 4.1825 4.1700 more
May '20 4.2125 4.2125 0.0000 4.2125 more
Jul '20 4.2575 4.2575 0.0000 4.2575 more
Sep '20 4.2250 4.2250 0.0000 4.2250 more
Dec '20 4.1500 4.1475 +0.0025 4.1500 4.1500 4.1500 4.1500 more
Jul '21 4.2325 4.2300 +0.0025 4.2325 more
Dec '21 4.1925 4.1900 +0.0025 4.1925 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Mar '18 10.3625 10.3200 +0.0425 10.3950 10.2800 10.3100 10.3625 more
May '18 10.4750 10.4325 +0.0425 10.5075 10.3925 10.4225 10.4750 more
Jul '18 10.5600 10.5250 +0.0350 10.5925 10.4850 10.5125 10.5600 more
Aug '18 10.5600 10.5300 +0.0300 10.5900 10.4925 10.5225 10.5600 more
Sep '18 10.4025 10.3850 +0.0175 10.4300 10.3525 10.3925 10.4025 more
Nov '18 10.2800 10.2775 +0.0025 10.3125 10.2475 10.2625 10.2800 more
Jan '19 10.3225 10.3100 +0.0125 10.3500 10.2900 10.2925 10.3225 more
Mar '19 10.2900 10.2675 +0.0225 10.3100 10.2500 10.2550 10.2900 more
May '19 10.2900 10.2575 +0.0325 10.3125 10.2425 10.2775 10.2900 more
Jul '19 10.3250 10.3075 +0.0175 10.3500 10.3050 10.3150 10.3250 more
Aug '19 10.2750 10.2600 +0.0150 10.2750 more
Sep '19 10.1400 10.1250 +0.0150 10.2200 10.0900 10.0900 10.1400 more
Nov '19 10.0175 9.9925 +0.0250 10.0500 9.9675 9.9925 10.0175 more
Jan '20 10.0675 10.0425 +0.0250 10.0675 more
Mar '20 10.0725 10.0475 +0.0250 10.0725 more
May '20 10.1475 10.1225 +0.0250 10.1475 more
Jul '20 10.1775 10.1525 +0.0250 10.1775 more
Aug '20 10.1025 10.0775 +0.0250 10.1025 more
Sep '20 10.0725 10.0475 +0.0250 10.0725 more
Nov '20 9.8575 9.8325 +0.0250 9.8500 9.8400 9.8400 9.8575 more
Jul '21 9.8575 9.8325 +0.0250 9.8575 more
Nov '21 9.8575 9.8325 +0.0250 9.8575 more
WHEAT
Contract Last Previous Change High Low Open Close  
Mar '18 4.5225 4.5125 +0.0100 4.5625 4.5150 4.5200 4.5225 more
May '18 4.6425 4.6425 0.0000 4.6925 4.6375 4.6600 4.6425 more
Jul '18 4.7900 4.7900 0.0000 4.8400 4.7850 4.8000 4.7900 more
Sep '18 4.9550 4.9525 +0.0025 4.9975 4.9500 4.9550 4.9550 more
Dec '18 5.1700 5.1625 +0.0075 5.2050 5.1625 5.1625 5.1700 more
Mar '19 5.3300 5.3175 +0.0125 5.3550 5.3175 5.3175 5.3300 more
May '19 5.3825 5.3675 +0.0150 5.3875 5.3875 5.3875 5.3825 more
Jul '19 5.3725 5.3600 +0.0125 5.4000 5.3600 5.3950 5.3725 more
Sep '19 5.4375 5.4225 +0.0150 5.4350 5.4325 5.4350 5.4375 more
Dec '19 5.5825 5.5675 +0.0150 5.5650 5.5650 5.5650 5.5825 more
Mar '20 5.6750 5.6600 +0.0150 5.6750 more
May '20 5.6350 5.6200 +0.0150 5.6350 more
Jul '20 5.4375 5.4225 +0.0150 5.4375 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Feb '18 128.000 128.350 -0.350 128.575 127.325 128.450 128.000 more
Apr '18 124.850 125.375 -0.525 125.450 124.275 125.350 124.850 more
Jun '18 116.800 116.800 0.000 116.975 116.150 116.775 116.800 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Apr '18 71.375 71.275 +0.100 71.775 70.875 71.300 71.375 more
May '18 77.600 77.425 +0.175 77.800 77.150 77.725 77.600 more
Jun '18 83.025 82.950 +0.075 83.275 82.500 82.950 83.025 more
DTN Click here for info on Exchange delays.

WEATHER

Check your local weather:
 

Sunday, February 25, 2018

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

CHS Elburn Scholarship