DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services December 04, 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
Dec 16 337'4 339'6 337'4 339'6 2'2 337'4 09:12P Chart for @C6Z
Mar 17 347'0 349'2 347'0 349'0 1'6 347'2 10:10P Chart for @C7H
May 17 354'4 356'0 354'2 356'0 1'6 354'2 10:10P Chart for @C7K
Jul 17 361'6 363'4 361'6 363'4 1'6 361'6 10:10P Chart for @C7N
Sep 17 369'0 370'4 369'0 370'4 1'4 369'0 10:10P Chart for @C7U
Dec 17 377'6 380'0 377'6 379'6 2'0 377'6 10:10P Chart for @C7Z
Mar 18 386'2 388'0 386'2 388'0 1'6 386'2 10:10P Chart for @C8H
May 18 390'6 392'2 390'6 392'2 2'4 392'0s 10:10P Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1030'4 1038'4 1027'6 1037'6 10'2 1027'4 10:10P Chart for @S7F
Mar 17 1039'4 1048'0 1037'4 1047'0 9'6 1037'2 10:10P Chart for @S7H
May 17 1047'0 1054'6 1044'2 1054'4 10'0 1044'4 10:10P Chart for @S7K
Jul 17 1051'0 1059'2 1050'2 1058'4 9'2 1049'2 10:10P Chart for @S7N
Aug 17 1047'6 1050'6 1045'2 1045'2 -0'6 1045'6s 10:10P Chart for @S7Q
Sep 17 1028'0 1033'4 1028'0 1029'4 0'4 1029'0s 10:09P Chart for @S7U
Nov 17 1016'6 1023'0 1015'2 1023'0 8'0 1015'0 10:10P Chart for @S7X
Jan 18 1015'4 1020'0 1015'4 1020'0 4'2 1015'6 10:09P Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 373'0 387'4 371'4 387'4 16'0 387'4s 10:09P Chart for @W6Z
Mar 17 404'4 407'4 404'2 406'2 2'0 404'2 10:10P Chart for @W7H
May 17 417'0 419'6 417'0 418'6 1'6 417'0 10:10P Chart for @W7K
Jul 17 430'6 433'0 430'6 432'4 1'4 431'0 10:10P Chart for @W7N
Sep 17 447'2 448'0 447'2 448'0 1'6 446'2 10:10P Chart for @W7U
Dec 17 465'6 466'4 465'4 466'2 1'0 465'2 10:09P Chart for @W7Z
Mar 18 480'6 480'6 478'6 478'6 0'2 478'4 10:09P Chart for @W8H
May 18 487'6 5'2 487'6s 10:09P Chart for @W8K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 385'6 390'2 385'6 387'4 6'0 390'0s 10:10P Chart for @KW6Z
Mar 17 408'6 410'0 407'6 409'2 0'4 408'6 10:10P Chart for @KW7H
May 17 420'0 421'2 419'6 421'0 0'4 420'4 10:10P Chart for @KW7K
Jul 17 431'6 433'4 431'6 433'4 1'0 432'4 10:10P Chart for @KW7N
Sep 17 446'0 447'2 443'0 447'2 6'0 447'2s 10:10P Chart for @KW7U
Dec 17 464'6 467'2 463'6 467'0 5'6 467'2s 10:10P Chart for @KW7Z
Mar 18 478'6 479'4 477'0 478'6 4'6 481'4s 10:10P Chart for @KW8H
May 18 485'0 4'2 489'6s 10:02P Chart for @KW8K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 16 541'0 541'0 541'0 541'0 -2'0 543'0 09:47P Chart for @MW6Z
Mar 17 538'4 538'4 536'0 536'0 -2'4 538'4 10:07P Chart for @MW7H
May 17 538'0 539'0 538'0 539'0 -1'0 540'0 10:03P Chart for @MW7K
Jul 17 542'0 542'0 542'0 542'0 -0'6 542'6 10:02P Chart for @MW7N
Sep 17 550'2 551'0 547'0 550'6 -1'0 548'6s 10:07P Chart for @MW7U
Dec 17 559'0 560'4 556'4 560'0 -0'6 558'0s 10:07P Chart for @MW7Z
Mar 18 564'0 564'0 564'0 564'0 0'4 565'2s 10:07P Chart for @MW8H
May 18 567'0 1'2 570'4s 07:00P Chart for @MW8K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 127.775 128.100 124.200 124.700 - 3.175 124.600s 12/02 Chart for @GF7F
Mar 17 123.875 124.200 120.850 121.650 - 2.725 121.525s 12/02 Chart for @GF7H
Apr 17 123.700 123.800 120.550 121.050 - 2.775 121.250s 12/02 Chart for @GF7J
May 17 122.575 122.825 119.700 120.275 - 2.675 120.325s 12/02 Chart for @GF7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 16 110.200 110.325 107.925 108.200 - 2.350 108.225s 12/02 Chart for @LE6Z
Feb 17 111.175 111.225 108.500 108.825 - 2.500 108.875s 12/02 Chart for @LE7G
Apr 17 111.000 111.175 108.650 108.875 - 2.175 109.050s 12/02 Chart for @LE7J
Jun 17 102.250 102.450 100.225 100.600 - 1.625 100.775s 12/02 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 16 50.900 51.275 50.525 50.825 0.525 50.750s 12/02 Chart for @HE6Z
Feb 17 54.500 54.600 53.600 53.900 -0.050 54.025s 12/02 Chart for @HE7G
Apr 17 60.700 60.900 59.875 60.025 -0.300 60.150s 12/02 Chart for @HE7J
May 17 67.725 67.725 67.625 67.625 -0.325 67.625s 12/02 Chart for @HE7K
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 16 2192.00 2197.00 2187.30 2192.00 2192.10s 12/02 Chart for SP6Z
Mar 17 2187.20 2191.90 2183.80 2187.20 - 0.10 2186.80s 12/02 Chart for SP7H
Jun 17 2186.50 2178.40 2178.00 - 0.10 2181.40s 12/02 Chart for SP7M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Eastern Corn Belt Imports North Dakota Corn
DTN Early Word Grains 12/02 05:57
DTN Midday Grain Comments 12/02 11:14
DTN Closing Grain Comments 12/02 14:02
DTN Cattle Close/Trends 12/02 15:35
DTN Early Word Opening Livestock 12/02 06:10
DTN Midday Livestock Comments 12/02 12:10
DTN Closing Livestock Comment 12/02 16:20
DTN Chart Technical Points 12/02 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  339'6
Change:  2'2
Bid:  339'4
Ask:  339'6
Today's High:  339'6
Today's Low:  337'4
Volume:  8,162
Open:  337'4
Settle:  337'4
Prev:  337'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2016
8:02:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Global Fertilizer Outlook - 1
Looking to Trump on Trade
Farm Bill Future
Farm Income to Hit 7-Year Low
DTN Retail Fertilizer Trends
Taxlink by Andy Biebl
The Cuban Question
GAO: RFS Falls Short
Todd's Take

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 30oF Feels Like: 22oF
Humid: 85% Dew Pt: 26oF
Barom: 29.72 Wind Dir: WSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:57 Sunset: 4:39
As reported at FARGO, ND at 10:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Monday

Tuesday

Wednesday
Hi: 36°F
Lo: 25°F
Precip:
58%
Hi: 25°F
Lo: 13°F
Precip:
60%
Hi: 17°F
Lo: 11°F
Precip:
80%
View complete Local Weather
 
DTN Weather Summary
Colder Pattern on the Way Next Week
Bryce Anderson (Bio)
DTN Meteorologist

Light rain showers were featured in southern Texas Friday afternoon, with a few areas of snow also noted in the western and northern Plains, Great Lakes, and interior Northwest. The rest of the primary U.S. and Canadian Prairies crop regions were dry. Temperatures ranged from the low 20s in southern Saskatchewan to the low 80s in far southern Texas. » More DTN Weather Commentary

Posted at 12:30PM
Fri Dec 2, 2016 CST


Quote of the Day


"A computer terminal is not some clunky old television with a typewriter in front of it. It is an interface where the mind and body can connect with the universe and move bits of it about."

~ Douglas Adams,  British author


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