DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services October 17, 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
Dec 17 350'2 350'2 349'4 350'0 -0'4 350'4 12:30A Chart for @C7Z
Mar 18 363'6 363'6 363'2 363'4 -0'6 364'2 12:30A Chart for @C8H
May 18 372'4 372'4 372'0 372'0 -0'6 372'6 12:30A Chart for @C8K
Jul 18 379'6 379'6 379'0 379'2 -0'4 379'6 12:30A Chart for @C8N
Sep 18 386'4 386'4 386'0 386'2 -0'4 386'6 12:30A Chart for @C8U
Dec 18 395'0 395'2 395'0 395'0 -0'6 395'6 12:30A Chart for @C8Z
Mar 19 404'2 404'2 403'6 404'0 -0'6 404'6 12:29A Chart for @C9H
May 19 411'2 411'4 410'2 411'2 -2'2 410'6s 12:10A Chart for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 990'0 990'4 988'2 989'6 -1'2 991'0 12:30A Chart for @S7X
Jan 18 1000'6 1000'6 998'4 1000'0 -1'4 1001'4 12:30A Chart for @S8F
Mar 18 1009'4 1010'0 1008'0 1009'4 -1'2 1010'6 12:30A Chart for @S8H
May 18 1018'6 1018'6 1017'0 1018'4 -1'2 1019'6 12:30A Chart for @S8K
Jul 18 1026'2 1027'0 1025'0 1026'4 -1'0 1027'4 12:30A Chart for @S8N
Aug 18 1032'0 1034'2 1029'0 1029'0 -8'0 1027'6s 12:25A Chart for @S8Q
Sep 18 1019'6 1021'2 1018'2 1018'2 -6'6 1015'4s 10/16 Chart for @S8U
Nov 18 1004'0 1004'0 1001'4 1003'6 -1'0 1004'6 12:29A Chart for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 436'4 437'4 436'0 437'2 0'6 436'4 12:30A Chart for @W7Z
Mar 18 455'2 456'0 454'6 456'0 1'0 455'0 12:30A Chart for @W8H
May 18 468'4 469'0 467'4 469'0 0'6 468'2 12:30A Chart for @W8K
Jul 18 481'6 482'2 481'2 482'0 0'4 481'4 12:30A Chart for @W8N
Sep 18 496'6 498'0 496'6 497'6 0'4 497'2 12:26A Chart for @W8U
Dec 18 519'4 520'0 514'2 515'2 -3'2 515'0s 12:19A Chart for @W8Z
Mar 19 530'0 530'0 529'0 529'2 -2'6 527'6s 12:26A Chart for @W9H
May 19 525'6 -2'2 532'6s 12:03A Chart for @W9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 434'0 435'2 433'2 435'2 1'4 433'6 12:30A Chart for @KW7Z
Mar 18 451'6 453'4 451'4 453'4 1'6 451'6 12:26A Chart for @KW8H
May 18 466'0 467'2 465'4 467'2 1'4 465'6 12:26A Chart for @KW8K
Jul 18 483'2 485'0 483'2 485'0 1'2 483'6 12:26A Chart for @KW8N
Sep 18 503'4 503'4 503'4 503'4 1'2 502'2 12:30A Chart for @KW8U
Dec 18 531'2 535'4 529'0 529'4 -2'4 529'6s 12:30A Chart for @KW8Z
Mar 19 536'0 -1'4 545'4s 12:30A Chart for @KW9H
May 19 629'0 -3'4 553'0s 12:08A Chart for @KW9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 610'2 613'0 610'0 613'0 3'4 609'4 12:30A Chart for @MW7Z
Mar 18 623'4 627'2 623'4 627'0 3'4 623'4 12:30A Chart for @MW8H
May 18 638'2 638'6 631'0 631'2 -4'4 631'0s 12:30A Chart for @MW8K
Jul 18 640'4 643'6 635'2 635'2 -5'2 634'6s 12:30A Chart for @MW8N
Sep 18 633'0 635'2 629'0 629'0 -4'0 629'2s 12:30A Chart for @MW8U
Dec 18 643'4 643'4 640'0 640'0 -4'2 637'4s 12:30A Chart for @MW8Z
Mar 19 649'4 649'4 649'4 649'4 -1'4 646'0s 12:30A Chart for @MW9H
May 19 Chart for @MW9K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 154.175 154.775 153.825 154.125 - 0.050 154.000s 10/16 Chart for @GF7V
Nov 17 155.225 155.700 154.375 155.025 - 0.450 154.550s 10/16 Chart for @GF7X
Jan 18 153.150 153.625 152.325 152.950 - 0.500 152.550s 10/16 Chart for @GF8F
Mar 18 150.525 151.025 149.575 150.100 - 0.450 149.900s 10/16 Chart for @GF8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 112.775 112.850 111.575 111.975 - 1.100 111.725s 10/16 Chart for @LE7V
Dec 17 117.250 117.525 116.525 117.100 - 0.300 116.825s 10/16 Chart for @LE7Z
Feb 18 121.225 121.450 120.750 121.225 - 0.150 120.925s 10/16 Chart for @LE8G
Apr 18 122.000 122.100 121.500 122.000 - 0.350 121.650s 10/16 Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 62.500 63.875 62.300 63.825 1.500 63.700s 10/16 Chart for @HE7Z
Feb 18 67.550 68.475 67.475 68.300 0.850 68.300s 10/16 Chart for @HE8G
Apr 18 71.925 72.400 71.775 71.975 0.075 72.025s 10/16 Chart for @HE8J
May 18 76.950 77.300 76.950 77.300 0.250 77.250s 10/16 Chart for @HE8K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 17 16.78 16.78 16.76 16.76 16.76 12:30A Chart for @DA7V
Nov 17 16.17 16.20 16.13 16.14 -0.01 16.15 12:30A Chart for @DA7X
Dec 17 15.69 15.69 15.67 15.67 -0.05 15.72 10/16 Chart for @DA7Z
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 17 2555.00 2557.50 2551.00 2556.00 3.40 2556.20s 10/16 Chart for SP7Z
Mar 18 2556.60 2551.60 2503.30 3.50 2556.60s 10/16 Chart for SP8H
Jun 18 2556.80 2551.80 2502.30 3.40 2556.70s 10/16 Chart for SP8M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DDG Prices Firm
DTN Early Word Grains 10/16 05:54
DTN Midday Grain Comments 10/16 11:47
DTN Closing Grain Comments 10/16 13:52
DTN Cattle Close/Trends 10/16 15:35
DTN Early Word Opening Livestock 10/16 06:06
DTN Midday Livestock Comments 10/16 12:01
DTN Closing Livestock Comment 10/16 16:26
DTN Chart Technical Points 10/16 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  350'0
Change:  -0'4
Bid:  349'6
Ask:  350'0
Today's High:  350'2
Today's Low:  349'4
Volume:  128,826
Open:  350'2
Settle:  350'4
Prev:  350'4
Contract High: 
Contract Low: 
Updated:  Oct-17-2017
12:28:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Bean Trait News
New Dicamba Rules
Ag's HR Coach
Corn Quality Issues Sprout Up
USDA Reports Flash
USDA Report Review
Study: NASS Needs More Data Points
Kub's Den
USDA Weekly Crop Progress

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 47oF Feels Like: 47oF
Humid: 71% Dew Pt: 38oF
Barom: 29.93 Wind Dir: SSW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:48 Sunset: 6:36
As reported at FARGO, ND at 12:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Tuesday

Wednesday

Thursday
Hi: 71°F
Lo: 38°F
Precip:
0%
Hi: 63°F
Lo: 45°F
Precip:
0%
Hi: 73°F
Lo: 38°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Dry Tuesday for Major Crop Areas
Bryce Anderson (Bio)
DTN Meteorologist

Dry conditions covered almost all U.S. and Canadian Prairies crop regions Monday afternoon. The only exception was in the southeastern U.S. where showers were noted. Temperatures ranged from the low 40s in central Washington to the mid 80s along the south Atlantic Coast. » More DTN Weather Commentary

Posted at 1:21PM
Mon Oct 16, 2017 CDT


Quote of the Day


"Genius ain't anything more than elegant common sense."

~ Josh Billings,  (1815 - 1885)


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