DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services April 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 17 359'2 367'2 356'2 365'0 5'6 359'2 11:11A Chart for @C7K
Jul 17 365'4 373'6 362'4 371'4 6'0 365'4 11:11A Chart for @C7N
Sep 17 372'4 380'4 369'4 378'2 5'6 372'4 11:11A Chart for @C7U
Dec 17 383'4 391'0 380'2 388'6 5'2 383'4 11:11A Chart for @C7Z
Mar 18 393'2 400'4 390'2 398'2 5'0 393'2 11:11A Chart for @C8H
May 18 400'0 406'2 397'0 404'4 4'6 399'6 11:11A Chart for @C8K
Jul 18 403'0 411'0 402'0 408'6 4'4 404'2 11:11A Chart for @C8N
Sep 18 398'6 404'0 398'6 402'4 4'6 397'6 11:11A Chart for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 959'0 961'0 954'2 956'0 -5'2 961'2 11:11A Chart for @S7K
Jul 17 969'4 971'2 964'6 966'2 -5'4 971'6 11:11A Chart for @S7N
Aug 17 970'4 972'6 966'4 968'0 -5'2 973'2 11:11A Chart for @S7Q
Sep 17 967'2 969'0 963'2 965'0 -4'6 969'6 11:11A Chart for @S7U
Nov 17 965'2 966'2 961'0 962'4 -5'0 967'4 11:11A Chart for @S7X
Jan 18 972'0 972'4 968'0 969'2 -4'6 974'0 11:11A Chart for @S8F
Mar 18 975'0 975'2 971'0 972'2 -5'0 977'2 11:11A Chart for @S8H
May 18 978'0 978'6 976'4 976'6 -5'0 981'6 11:11A Chart for @S8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 402'6 406'2 398'4 406'0 3'4 402'4 11:11A Chart for @W7K
Jul 17 419'2 424'4 416'0 424'2 5'0 419'2 11:11A Chart for @W7N
Sep 17 435'0 438'6 430'6 438'0 3'6 434'2 11:11A Chart for @W7U
Dec 17 458'0 462'2 454'6 461'2 3'2 458'0 11:11A Chart for @W7Z
Mar 18 475'4 481'0 474'0 479'6 3'0 476'6 11:11A Chart for @W8H
May 18 485'0 490'4 484'4 490'2 2'6 487'4 11:11A Chart for @W8K
Jul 18 489'4 492'2 489'2 492'0 -0'2 492'2 11:11A Chart for @W8N
Sep 18 505'0 505'0 505'0 505'0 -0'4 502'6s 11:11A Chart for @W8U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 17 401'6 408'4 400'0 407'2 5'4 401'6 11:11A Chart for @KW7K
Jul 17 414'2 421'2 412'4 420'0 5'6 414'2 11:11A Chart for @KW7N
Sep 17 431'6 437'0 428'4 435'6 5'0 430'6 11:11A Chart for @KW7U
Dec 17 457'4 461'6 453'6 460'4 3'2 457'2 11:11A Chart for @KW7Z
Mar 18 474'4 477'4 469'6 477'4 3'0 474'4 11:11A Chart for @KW8H
May 18 485'0 490'4 485'0 490'4 5'0 485'4 11:11A Chart for @KW8K
Jul 18 494'4 499'6 493'2 499'6 6'6 493'0 11:11A Chart for @KW8N
Sep 18 510'4 510'4 510'4 510'4 -1'6 507'0s 11:11A Chart for @KW8U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 17 521'6 530'0 520'4 528'2 6'6 521'4 11:11A Chart for @MW7K
Jul 17 531'4 540'6 530'6 539'4 8'0 531'4 11:11A Chart for @MW7N
Sep 17 540'0 547'6 538'0 546'2 7'4 538'6 11:11A Chart for @MW7U
Dec 17 548'2 555'6 546'4 554'2 7'0 547'2 11:11A Chart for @MW7Z
Mar 18 557'2 564'6 557'2 563'4 6'4 557'0 11:11A Chart for @MW8H
May 18 563'0 569'6 563'0 569'6 6'2 563'4 11:11A Chart for @MW8K
Jul 18 570'0 570'0 570'0 570'0 -3'0 571'4s 11:11A Chart for @MW8N
Sep 18 591'0 -2'4 575'4s 08:47A Chart for @MW8U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 138.700 138.850 138.325 138.675 0.425 138.250 11:08A Chart for @GF7J
May 17 137.975 138.700 136.750 137.500 0.050 137.450 11:11A Chart for @GF7K
Aug 17 141.200 142.300 140.550 141.275 0.575 140.700 11:11A Chart for @GF7Q
Sep 17 141.500 142.425 140.900 141.750 0.700 141.050 11:11A Chart for @GF7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 129.450 130.025 129.025 129.500 0.500 129.000 11:11A Chart for @LE7J
Jun 17 115.275 115.975 114.650 115.150 0.300 114.850 11:11A Chart for @LE7M
Aug 17 111.225 112.100 110.900 111.375 0.400 110.975 11:11A Chart for @LE7Q
Oct 17 110.225 111.050 110.100 110.525 0.500 110.025 11:11A Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 17 64.300 65.350 64.300 65.225 0.825 64.400 11:10A Chart for @HE7K
Jun 17 69.400 71.325 69.400 71.200 1.675 69.525 11:11A Chart for @HE7M
Jul 17 70.400 72.300 70.400 72.175 1.775 70.400 11:10A Chart for @HE7N
Aug 17 70.850 72.600 70.850 72.525 1.650 70.875 11:10A Chart for @HE7Q
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 17 2379.00 2386.50 2377.80 2385.60 15.60 2370.00 11:05A Chart for SP7M
Sep 17 2382.20 2345.00 2367.20 Chart for SP7U
Dec 17 2377.00 2380.00 2377.00 2377.00 12.00 2365.00 10:20A Chart for SP7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Spring Wheat Planting Off to Slow Start in Key States
DTN Early Word Grains 04/25 05:56
DTN Midday Grain Comments 04/24 11:11
DTN Closing Grain Comments 04/24 14:25
DTN Cattle Prices 04/25 09:15
DTN Early Word Opening Livestock 04/25 05:57
DTN Midday Livestock Comments 04/24 12:14
DTN Closing Livestock Comment 04/24 16:42
DTN Chart Technical Points 04/24 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  365'0
Change:  5'6
Bid:  365'0
Ask:  365'2
Today's High:  367'2
Today's Low:  356'2
Volume:  159,113
Open:  359'2
Settle:  359'2
Prev:  359'2
Contract High: 
Contract Low: 
Updated:  Apr-25-2017
11:11:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
March for Science
Cash Market Moves
Pruitt Pressed on Ethanol
EPA Head at Earth Day Texas
Growing Organic
Crop Tech Corner
Field Work Roundup
New Iowa Nitrogen Plant Opens
Senator Hears Cattle Concerns

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 35oF Feels Like: 23oF
Humid: 85% Dew Pt: 31oF
Barom: 29.75 Wind Dir: N
Cond: N/A Wind Spd: 24 mph
Sunrise: 6:20 Sunset: 8:29
As reported at FARGO, ND at 11:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Tuesday

Wednesday

Thursday
Hi: 43°F
Lo: 32°F
Precip:
20%
Hi: 39°F
Lo: 28°F
Precip:
80%
Hi: 48°F
Lo: 25°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Rain Tuesday in Plains, Midwest
Bryce Anderson (Bio)
DTN Meteorologist

Central Plains, western Midwest and the East Coast will see some rain today. Snow in northern areas of the Midwest and Plains. » More DTN Weather Commentary

Posted at 6:11AM
Tue Apr 25, 2017 CDT


Quote of the Day


"The real problem is not whether machines think but whether men do."

~ B. F. Skinner,  American Psychologist


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