DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services March 25, 2017
Weather Market News Headline News DTN Ag Headlines Farm Life
 
   Menu  
  Home  
 
 
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 357'0 358'0 355'2 355'6 -0'4 356'2s 03/24 Chart for @C7K
Jul 17 364'6 365'6 363'0 363'2 -0'6 363'6s 03/24 Chart for @C7N
Sep 17 372'2 373'0 370'4 370'6 -0'4 371'4s 03/24 Chart for @C7U
Dec 17 380'0 381'2 379'0 379'2 -0'4 379'4s 03/24 Chart for @C7Z
Mar 18 389'0 390'4 388'4 388'4 0'0 389'0s 03/24 Chart for @C8H
May 18 393'6 395'2 393'4 393'4 0'0 394'0s 03/24 Chart for @C8K
Jul 18 397'4 399'0 397'2 397'6 0'2 397'6s 03/24 Chart for @C8N
Sep 18 393'6 394'0 392'6 392'6 -0'2 392'6s 03/24 Chart for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 990'4 991'0 972'2 975'4 -15'2 975'6s 03/24 Chart for @S7K
Jul 17 1001'0 1001'2 982'4 985'0 -15'2 986'2s 03/24 Chart for @S7N
Aug 17 1003'2 1003'6 985'0 988'4 -15'2 988'4s 03/24 Chart for @S7Q
Sep 17 995'0 995'0 978'4 981'6 -14'6 982'0s 03/24 Chart for @S7U
Nov 17 990'6 990'6 973'4 976'4 -14'2 977'0s 03/24 Chart for @S7X
Jan 18 996'0 996'0 979'4 982'0 -14'2 982'4s 03/24 Chart for @S8F
Mar 18 997'6 997'6 982'6 984'4 -13'6 985'2s 03/24 Chart for @S8H
May 18 998'0 998'0 986'0 987'6 -13'2 988'0s 03/24 Chart for @S8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 421'4 426'2 420'6 425'2 3'6 424'6s 03/24 Chart for @W7K
Jul 17 435'6 440'6 435'6 440'0 3'4 439'4s 03/24 Chart for @W7N
Sep 17 450'6 456'0 450'6 455'0 3'4 454'4s 03/24 Chart for @W7U
Dec 17 470'4 475'0 470'4 474'0 3'0 473'6s 03/24 Chart for @W7Z
Mar 18 486'4 488'6 486'2 488'2 3'0 488'2s 03/24 Chart for @W8H
May 18 495'4 495'4 495'4 495'4 2'6 495'6s 03/24 Chart for @W8K
Jul 18 500'6 503'6 500'2 501'2 2'0 501'4s 03/24 Chart for @W8N
Sep 18 511'0 511'0 510'0 510'0 1'6 512'6s 03/24 Chart for @W8U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 17 428'6 432'2 426'4 429'0 0'0 428'0s 03/24 Chart for @KW7K
Jul 17 440'6 444'6 439'2 442'0 0'2 441'0s 03/24 Chart for @KW7N
Sep 17 455'6 459'0 454'0 456'6 0'4 456'0s 03/24 Chart for @KW7U
Dec 17 477'4 480'6 475'4 477'6 0'6 477'6s 03/24 Chart for @KW7Z
Mar 18 494'6 494'6 491'4 492'6 0'4 493'0s 03/24 Chart for @KW8H
May 18 501'0 501'0 501'0 501'0 0'6 502'2s 03/24 Chart for @KW8K
Jul 18 505'0 505'0 505'0 505'0 0'4 506'0s 03/24 Chart for @KW8N
Sep 18 532'6 0'4 517'6s 03/24 Chart for @KW8U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 17 540'6 541'4 535'4 536'0 -5'0 535'6s 03/24 Chart for @MW7K
Jul 17 547'2 547'2 542'2 542'4 -4'4 542'4s 03/24 Chart for @MW7N
Sep 17 552'6 553'4 548'6 550'2 -4'6 548'6s 03/24 Chart for @MW7U
Dec 17 562'6 562'6 558'4 559'2 -5'0 557'6s 03/24 Chart for @MW7Z
Mar 18 569'0 569'4 568'4 569'0 -4'6 568'4s 03/24 Chart for @MW8H
May 18 575'2 575'2 575'2 575'2 -4'4 574'6s 03/24 Chart for @MW8K
Jul 18 589'6 -5'0 580'2s 03/24 Chart for @MW8N
Sep 18 592'0 -3'0 586'0s 03/24 Chart for @MW8U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 134.075 134.750 133.025 133.500 - 0.325 133.375s 03/24 Chart for @GF7H
Apr 17 135.800 136.825 135.000 135.500 0.225 135.575s 03/24 Chart for @GF7J
May 17 134.175 135.225 133.225 133.875 - 0.225 133.800s 03/24 Chart for @GF7K
Aug 17 135.675 136.350 134.700 135.200 - 0.200 135.275s 03/24 Chart for @GF7Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 121.950 123.200 121.625 122.075 0.325 122.100s 03/24 Chart for @LE7J
Jun 17 112.875 114.050 112.325 112.725 0.050 112.850s 03/24 Chart for @LE7M
Aug 17 107.900 108.875 107.300 107.725 - 0.100 107.800s 03/24 Chart for @LE7Q
Oct 17 107.700 108.075 106.725 107.150 - 0.325 107.275s 03/24 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 69.350 69.425 67.125 67.400 -2.075 67.275s 03/24 Chart for @HE7J
May 17 73.775 74.400 71.300 72.375 -1.725 72.225s 03/24 Chart for @HE7K
Jun 17 77.600 78.250 75.025 75.900 -1.850 75.750s 03/24 Chart for @HE7M
Jul 17 77.225 77.975 75.050 75.925 -1.500 75.775s 03/24 Chart for @HE7N
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 17 2346.00 2352.00 2332.00 2345.00 4.80 2344.80s 03/24 Chart for SP7M
Sep 17 2347.80 2331.80 2373.50 4.70 2341.50s 03/24 Chart for SP7U
Dec 17 2345.60 2329.60 2368.50 4.70 2339.30s 03/24 Chart for SP7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DDG Prices Lower as Supplies Outweigh Demand
DTN Early Word Grains 03/24 05:56
DTN Midday Grain Comments 03/24 11:34
DTN Closing Grain Comments 03/24 13:49
DTN Cattle Close/Trends 03/24 15:50
DTN Early Word Opening Livestock 03/24 06:18
DTN Midday Livestock Comments 03/24 11:58
DTN Closing Livestock Comment 03/24 17:01
DTN Chart Technical Points 03/24 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  355'6
Change:  -0'4
Bid:  356'2
Ask:  356'2
Today's High:  358'0
Today's Low:  355'2
Volume:  101,102
Open:  357'0
Settle:  356'2s
Prev:  356'6
Contract High: 
Contract Low: 
Updated:  Mar-24-2017
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Underground Movement - 15
2017 Wheat Contest
Crop Tech Corner
Cash Planted Into Cover Crops
White House Adviser Talks Ag
Ag's HR Coach
EQIP for Plains Fire Victims
By the Numbers
Todd's Take

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 28oF Feels Like: 23oF
Humid: 92% Dew Pt: 26oF
Barom: 30.21 Wind Dir: ESE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:19 Sunset: 7:47
As reported at FARGO, ND at 4:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Saturday

Sunday

Monday
Hi: 49°F
Lo: 27°F
Precip:
0%
Hi: 49°F
Lo: 29°F
Precip:
0%
Hi: 51°F
Lo: 33°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Rain Saturday for Midwest
Bryce Anderson (Bio)
DTN Meteorologist

Western, central and southern Midwest areas and into the Delta to see rain Saturday. Mixed precip in store for the Northwest and the Great Lakes. » More DTN Weather Commentary

Posted at 3:12PM
Fri Mar 24, 2017 CDT


Quote of the Day


"Without deviation, progress is not possible."

~ Frank Zappa,  (1940 - 1993), American composer, guitarist, and satirist


My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

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