DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services September 30, 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 16 329'0 329'2 328'2 329'0 -0'2 329'2 01:25A Chart for @C6Z
Mar 17 339'0 339'0 338'0 338'6 -0'2 339'0 01:25A Chart for @C7H
May 17 346'0 346'2 345'2 345'2 -0'6 346'0 01:25A Chart for @C7K
Jul 17 353'0 353'2 352'2 352'2 -0'6 353'0 01:26A Chart for @C7N
Sep 17 360'0 360'0 359'2 359'2 -0'6 360'0 01:26A Chart for @C7U
Dec 17 369'0 369'0 368'2 368'2 -0'4 368'6 01:25A Chart for @C7Z
Mar 18 378'2 378'2 378'2 378'2 -0'6 379'0 01:23A Chart for @C8H
May 18 384'4 384'4 384'4 384'4 0'0 384'4 01:15A Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 950'0 950'0 944'2 947'0 -3'2 950'2 01:25A Chart for @S6X
Jan 17 956'0 956'0 950'2 952'4 -3'6 956'2 01:25A Chart for @S7F
Mar 17 962'2 962'2 957'0 959'2 -3'6 963'0 01:25A Chart for @S7H
May 17 967'6 967'6 963'4 965'4 -4'0 969'4 01:25A Chart for @S7K
Jul 17 973'2 973'2 969'0 970'4 -4'2 974'6 01:25A Chart for @S7N
Aug 17 976'4 978'0 970'0 973'2 4'4 973'6s 01:25A Chart for @S7Q
Sep 17 959'4 961'6 958'6 961'6 3'6 961'0s 01:24A Chart for @S7U
Nov 17 947'2 949'2 946'4 949'0 -2'2 951'2 01:25A Chart for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 398'4 399'6 398'2 399'0 0'0 399'0 01:25A Chart for @W6Z
Mar 17 421'0 422'4 421'0 421'6 0'0 421'6 01:24A Chart for @W7H
May 17 435'0 436'0 435'0 435'2 -0'2 435'4 01:25A Chart for @W7K
Jul 17 446'0 446'0 446'0 446'0 -0'2 446'2 01:25A Chart for @W7N
Sep 17 463'0 463'0 459'0 459'4 -4'0 460'0s 01:18A Chart for @W7U
Dec 17 479'0 479'0 479'0 479'0 0'0 479'0 01:05A Chart for @W7Z
Mar 18 497'2 497'2 496'2 496'2 -3'6 494'4s 01:05A Chart for @W8H
May 18 503'0 -3'0 502'2s 01:24A Chart for @W8K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 417'0 418'2 416'2 417'4 0'2 417'2 01:25A Chart for @KW6Z
Mar 17 433'2 434'2 432'6 434'2 0'4 433'6 01:25A Chart for @KW7H
May 17 449'6 451'2 443'4 444'2 -4'0 444'0s 01:25A Chart for @KW7K
Jul 17 456'6 461'2 453'6 454'0 -4'0 454'0s 01:24A Chart for @KW7N
Sep 17 470'0 471'2 468'2 471'2 -3'6 468'0s 01:24A Chart for @KW7U
Dec 17 493'0 493'0 487'4 488'0 -3'4 488'0s 01:07A Chart for @KW7Z
Mar 18 501'0 501'0 500'2 501'0 -2'4 500'6s 01:03A Chart for @KW8H
May 18 534'4 -2'0 505'2s 01:03A Chart for @KW8K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 16 508'2 511'4 507'6 511'0 1'2 509'6 01:03A Chart for @MW6Z
Mar 17 515'0 519'0 515'0 518'4 1'2 517'2 01:03A Chart for @MW7H
May 17 524'0 524'0 524'0 524'0 -0'6 524'6 01:03A Chart for @MW7K
Jul 17 533'4 536'0 532'0 532'0 1'2 533'0s 01:03A Chart for @MW7N
Sep 17 540'0 546'0 540'0 545'4 1'2 542'0s 01:03A Chart for @MW7U
Dec 17 555'0 555'0 555'0 555'0 -0'4 555'4 01:03A Chart for @MW7Z
Mar 18 559'0 -2'0 566'0s 01:02A Chart for @MW8H
May 18 584'0 0'0 584'0s 09/29 Chart for @MW8K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 16 134.750 134.750 134.175 134.175 - 0.950 134.225s 09/29 Chart for @GF6U
Oct 16 128.025 128.975 127.050 127.275 - 0.525 127.500s 09/29 Chart for @GF6V
Nov 16 124.800 125.400 123.350 123.725 - 0.725 123.925s 09/29 Chart for @GF6X
Jan 17 120.725 121.450 119.725 120.300 - 0.050 120.625s 09/29 Chart for @GF7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 103.800 104.000 101.650 101.800 - 1.575 101.900s 09/29 Chart for @LE6V
Dec 16 103.700 104.600 102.750 102.875 - 0.500 103.125s 09/29 Chart for @LE6Z
Feb 17 104.475 104.925 103.150 103.200 - 0.675 103.425s 09/29 Chart for @LE7G
Apr 17 103.900 104.225 102.650 102.700 - 0.800 102.800s 09/29 Chart for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 51.600 52.275 50.825 51.975 0.325 52.025s 09/29 Chart for @HE6V
Dec 16 46.650 47.225 46.200 46.900 0.275 46.975s 09/29 Chart for @HE6Z
Feb 17 51.125 51.800 50.775 51.550 0.400 51.600s 09/29 Chart for @HE7G
Apr 17 57.575 58.250 57.325 58.125 0.375 58.050s 09/29 Chart for @HE7J
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 16 2161.50 2165.60 2138.00 2149.00 - 14.70 2148.50s 09/29 Chart for SP6Z
Mar 17 2158.90 2133.40 2156.00 - 14.80 2142.60s 09/29 Chart for SP7H
Jun 17 2153.30 2127.80 2063.80 - 14.80 2137.00s 09/29 Chart for SP7M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
What Happens When Grain Gets Sick?
DTN Early Word Grains 09/29 05:57
DTN Midday Grain Comments 09/29 11:51
DTN Closing Grain Comments 09/29 13:44
DTN Cattle Close/Trends 09/29 15:45
DTN Early Word Opening Livestock 09/29 06:48
DTN Midday Livestock Comments 09/29 11:55
DTN Closing Livestock Comment 09/29 15:14
DTN Chart Technical Points 09/29 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  329'0
Change:  -0'2
Bid:  328'6
Ask:  329'0
Today's High:  329'2
Today's Low:  328'2
Volume:  119,728
Open:  329'0
Settle:  329'2
Prev:  329'2
Contract High: 
Contract Low: 
Updated:  Sep-30-2016
1:14:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
House Passes Waterways Bill
China Targets US Subsidies
USDA Reports Preview
Cancer Research Questioned
Kub's Den
Bloated Expenses Cut Profits
Todd's Take
Rust on the Rise
DTN Retail Fertilizer Trends

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 51oF Feels Like: 51oF
Humid: 80% Dew Pt: 45oF
Barom: 30.38 Wind Dir: ESE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:25 Sunset: 7:08
As reported at FARGO, ND at 1:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Friday

Saturday

Sunday
Hi: 72°F
Lo: 48°F
Precip:
0%
Hi: 72°F
Lo: 50°F
Precip:
0%
Hi: 73°F
Lo: 52°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
More Rain Friday in Eastern Midwest
Bryce Anderson (Bio)
DTN Meteorologist

Rain continues in the eastern Midwest Friday, disrupting harvest. Elsewhere, conditions will be drier. » More DTN Weather Commentary

Posted at 2:45PM
Thu Sep 29, 2016 CDT


Quote of the Day


"Men forget everything, women remember everything. That's why men need instant replay in sports. They've already forgotten what happened."

~ Rida Rudner,  Comedian


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