DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services August 26, 2016
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
Sep 16 323'4 325'2 315'6 316'6 -7'2 316'2s 02:40P Chart for @C6U
Dec 16 332'0 334'0 324'4 325'2 -7'0 325'0s 02:35P Chart for @C6Z
Mar 17 342'0 343'4 334'2 335'0 -7'4 334'4s 01:30P Chart for @C7H
May 17 349'0 350'4 341'4 342'2 -7'2 341'6s 02:37P Chart for @C7K
Jul 17 358'0 358'0 348'6 349'4 -6'6 349'0s 01:30P Chart for @C7N
Sep 17 363'0 364'0 356'0 356'4 -6'6 356'2s 01:30P Chart for @C7U
Dec 17 373'2 374'0 366'2 366'6 -6'2 366'6s 01:30P Chart for @C7Z
Mar 18 384'0 384'0 377'6 378'4 -5'6 377'0s 01:30P Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 16 996'4 1002'2 982'4 989'6 -7'4 990'6s 02:36P Chart for @S6U
Nov 16 974'2 980'2 960'4 967'0 -8'2 967'2s 02:36P Chart for @S6X
Jan 17 976'2 982'0 963'0 969'4 -7'6 969'6s 01:30P Chart for @S7F
Mar 17 978'4 981'6 963'4 970'2 -6'0 970'4s 01:30P Chart for @S7H
May 17 975'0 981'2 965'0 971'2 -4'4 972'0s 01:30P Chart for @S7K
Jul 17 976'2 982'0 966'4 973'4 -3'0 973'6s 01:30P Chart for @S7N
Aug 17 970'0 976'0 963'4 969'0 -1'2 969'2s 01:30P Chart for @S7Q
Sep 17 947'6 947'6 947'6 947'6 0'4 949'6s 01:30P Chart for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 401'2 402'2 381'0 382'2 -17'6 383'4s 01:30P Chart for @W6U
Dec 16 422'2 424'4 405'0 406'2 -16'2 407'4s 02:38P Chart for @W6Z
Mar 17 446'4 447'4 429'2 431'0 -14'6 432'0s 01:30P Chart for @W7H
May 17 460'0 460'6 444'2 445'4 -14'0 446'6s 01:30P Chart for @W7K
Jul 17 469'2 470'0 453'4 455'0 -14'2 455'6s 01:30P Chart for @W7N
Sep 17 485'0 485'0 470'0 470'0 -12'6 471'2s 01:20P Chart for @W7U
Dec 17 504'0 504'0 491'6 492'4 -11'2 492'4s 02:30P Chart for @W7Z
Mar 18 512'0 512'0 512'0 512'0 -10'2 509'2s 01:20P Chart for @W8H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 16 405'2 406'6 388'4 389'2 -15'6 389'6s 02:31P Chart for @KW6U
Dec 16 431'4 433'4 415'4 416'2 -15'4 416'6s 02:31P Chart for @KW6Z
Mar 17 449'0 449'4 431'6 432'4 -15'6 432'6s 01:30P Chart for @KW7H
May 17 458'6 459'2 442'4 443'0 -15'4 443'2s 01:30P Chart for @KW7K
Jul 17 469'2 469'4 452'4 453'2 -14'4 453'6s 02:31P Chart for @KW7N
Sep 17 485'0 485'0 470'0 470'0 -14'4 470'0s 01:30P Chart for @KW7U
Dec 17 507'2 507'6 494'0 494'4 -13'2 494'4s 01:21P Chart for @KW7Z
Mar 18 520'0 -14'4 506'2s 01:20P Chart for @KW8H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 16 496'2 499'6 491'4 494'0 -5'2 492'4s 01:40P Chart for @MW6U
Dec 16 503'6 504'4 491'6 493'0 -11'6 492'6s 01:40P Chart for @MW6Z
Mar 17 515'2 516'2 504'0 506'0 -11'2 505'0s 01:40P Chart for @MW7H
May 17 522'6 523'0 513'6 515'4 -11'0 514'6s 01:40P Chart for @MW7K
Jul 17 535'0 535'0 523'4 524'0 -11'2 524'2s 02:31P Chart for @MW7N
Sep 17 545'2 545'2 535'0 535'0 -10'4 534'6s 01:40P Chart for @MW7U
Dec 17 557'2 557'2 549'2 549'2 -10'2 549'4s 01:40P Chart for @MW7Z
Mar 18 590'0 0'0 590'0s 01:30P Chart for @MW8H
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 16 141.500 142.600 139.275 140.100 - 1.875 139.925s 01:05P Chart for @GF6U
Oct 16 137.450 138.925 135.150 136.100 - 2.150 135.950s 01:05P Chart for @GF6V
Nov 16 134.275 135.600 132.000 132.950 - 2.025 132.825s 01:05P Chart for @GF6X
Jan 17 130.475 131.050 128.000 128.900 - 1.725 128.975s 01:05P Chart for @GF7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 112.250 112.750 110.025 110.025 - 2.125 110.350s 01:05P Chart for @LE6Q
Oct 16 108.450 109.425 106.200 106.200 - 2.175 106.350s 01:05P Chart for @LE6V
Dec 16 109.825 110.850 107.950 108.100 - 1.850 108.100s 01:05P Chart for @LE6Z
Feb 17 109.700 110.575 108.075 108.100 - 1.550 108.225s 01:05P Chart for @LE7G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 59.325 61.700 59.325 61.325 2.625 61.325s 02:30P Chart for @HE6V
Dec 16 55.000 57.350 55.000 56.600 2.150 56.625s 02:30P Chart for @HE6Z
Feb 17 59.800 62.000 59.750 60.900 1.600 60.950s 01:05P Chart for @HE7G
Apr 17 65.250 66.775 65.250 65.950 1.125 65.975s 01:05P Chart for @HE7J
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 16 2174.70 2186.50 2157.50 2169.00 - 4.60 2173.60 02:40P Chart for SP6U
Dec 16 2178.50 2178.50 2152.50 2159.30 - 7.20 2166.50 02:29P Chart for SP6Z
Mar 17 2171.70 2145.70 2067.80 2159.70 Chart for SP7H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Louisiana Flooding Affecting Transportation, Crops
DTN Early Word Grains 08/26 05:56
DTN Midday Grain Comments 08/26 11:45
DTN Closing Grain Comments 08/26 14:04
DTN Cattle Prices/Trends 08/26 11:55
DTN Early Word Opening Livestock 08/26 06:01
DTN Midday Livestock Comments 08/26 12:15
DTN Closing Livestock Comment 08/25 16:14
DTN Chart Technical Points 08/25 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  316'6
Change:  -7'2
Bid:  316'6
Ask:  316'6
Today's High:  325'2
Today's Low:  315'6
Volume:  73,781
Open:  323'4
Settle:  316'2s
Prev:  323'4
Contract High: 
Contract Low: 
Updated:  Aug-26-2016
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Seed Pain
DTN Distillers Grain Weekly Update
Midwest Crop Tour Day 4 Wrap
Crop Tour Day 4 Midday Update
Looking Beyond Bt
Kansas Cellulosic Plant to Sell
DTN Retail Fertilizer Trends
Midwest Crop Tour Day 2 Wrap
Some Viptera Claims Tossed

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 75oF Feels Like: 77oF
Humid: 40% Dew Pt: 49oF
Barom: 30.08 Wind Dir: SW
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:39 Sunset: 8:17
As reported at FARGO, ND at 2:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Friday

Saturday

Sunday
Hi: 78°F
Lo: 50°F
Precip:
41%
Hi: 71°F
Lo: 58°F
Precip:
80%
Hi: 86°F
Lo: 58°F
Precip:
80%
View complete Local Weather
 
DTN Weather Summary
Western Midwest to See Rain Saturday
Bryce Anderson (Bio)
DTN Meteorologist

The Midwest will see widespread rainfall coverage, from western, central and northern areas. Lighter coverage will expand into the central Plains. » More DTN Weather Commentary

Posted at 2:11PM
Fri Aug 26, 2016 CDT


Quote of the Day


"If you can't sleep, then get up and do something instead of lying there and worrying. It's the worry that gets you, not the loss of sleep."

~ Dale Carnegie,  (1888 - 1955), American industrialist


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