DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services August 23, 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
Sep 17 346'2 347'2 345'6 346'6 0'6 346'0 02:40A Chart for @C7U
Dec 17 360'2 361'2 359'4 360'6 0'6 360'0 02:40A Chart for @C7Z
Mar 18 372'6 373'6 372'0 373'2 0'6 372'4 02:40A Chart for @C8H
May 18 379'2 380'0 378'6 379'6 1'0 378'6 02:40A Chart for @C8K
Jul 18 385'2 386'0 384'6 385'6 0'6 385'0 02:40A Chart for @C8N
Sep 18 390'4 391'0 390'4 391'0 0'4 390'4 02:40A Chart for @C8U
Dec 18 397'6 398'4 397'6 398'4 0'6 397'6 02:40A Chart for @C8Z
Mar 19 407'4 407'6 406'2 406'2 -3'2 406'0s 02:40A Chart for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 940'2 943'2 938'4 941'4 7'6 933'6 02:40A Chart for @S7U
Nov 17 945'0 947'0 942'2 945'6 8'2 937'4 02:40A Chart for @S7X
Jan 18 952'2 955'4 951'0 954'0 8'2 945'6 02:40A Chart for @S8F
Mar 18 961'2 963'6 959'2 962'2 8'2 954'0 02:40A Chart for @S8H
May 18 969'0 971'0 966'6 969'6 8'2 961'4 02:40A Chart for @S8K
Jul 18 974'6 977'6 973'2 976'2 8'0 968'2 02:40A Chart for @S8N
Aug 18 966'0 972'4 966'0 969'0 0'6 969'0s 02:40A Chart for @S8Q
Sep 18 958'0 964'6 958'0 963'0 1'4 961'4s 02:40A Chart for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 402'4 405'0 402'0 402'4 0'2 402'2 02:40A Chart for @W7U
Dec 17 429'0 431'4 428'4 429'6 0'6 429'0 02:40A Chart for @W7Z
Mar 18 453'0 455'0 452'2 453'0 0'2 452'6 02:40A Chart for @W8H
May 18 469'2 469'2 467'0 467'0 -0'6 467'6 02:40A Chart for @W8K
Jul 18 482'0 483'0 481'0 481'2 -0'2 481'4 02:40A Chart for @W8N
Sep 18 497'4 497'6 496'4 496'4 -0'6 497'2 02:40A Chart for @W8U
Dec 18 516'2 516'2 515'0 515'4 -0'2 515'6 02:40A Chart for @W8Z
Mar 19 536'4 -6'2 527'6s 02:40A Chart for @W9H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 17 397'6 400'4 397'6 399'2 0'2 399'0 02:40A Chart for @KW7U
Dec 17 425'6 428'4 425'4 427'2 0'2 427'0 02:40A Chart for @KW7Z
Mar 18 445'2 447'0 444'6 445'0 -0'4 445'4 02:40A Chart for @KW8H
May 18 459'0 460'4 459'0 459'2 -0'4 459'6 02:40A Chart for @KW8K
Jul 18 477'6 479'2 477'0 477'4 -0'2 477'6 02:41A Chart for @KW8N
Sep 18 509'6 509'6 498'6 499'2 -8'0 499'2s 02:41A Chart for @KW8U
Dec 18 525'2 525'2 525'0 525'0 -0'2 525'2 02:41A Chart for @KW8Z
Mar 19 550'2 -2'6 540'6s 02:41A Chart for @KW9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 17 640'0 645'4 640'0 645'4 4'4 641'0 02:35A Chart for @MW7U
Dec 17 656'0 662'0 655'4 661'0 4'6 656'2 02:41A Chart for @MW7Z
Mar 18 659'0 664'2 659'0 664'0 4'4 659'4 02:33A Chart for @MW8H
May 18 661'0 661'6 652'4 652'4 -7'6 653'0s 02:33A Chart for @MW8K
Jul 18 653'4 654'4 647'0 647'0 -4'6 647'0s 02:33A Chart for @MW8N
Sep 18 624'0 627'2 624'0 625'6 1'4 625'6s 01:56A Chart for @MW8U
Dec 18 635'0 637'2 632'2 632'2 -0'4 633'4s 01:56A Chart for @MW8Z
Mar 19 629'4 2'6 638'0s 08/22 Chart for @MW9H
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 140.000 142.275 139.775 142.225 2.275 142.075s 08/22 Chart for @GF7Q
Sep 17 139.150 142.550 139.150 141.975 2.900 142.050s 08/22 Chart for @GF7U
Oct 17 139.500 142.950 139.500 142.200 2.775 142.275s 08/22 Chart for @GF7V
Nov 17 140.150 143.150 140.100 142.300 2.325 142.425s 08/22 Chart for @GF7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 105.875 107.275 105.750 106.850 0.725 106.725s 08/22 Chart for @LE7Q
Oct 17 105.850 108.325 105.850 107.650 1.875 107.725s 08/22 Chart for @LE7V
Dec 17 108.050 110.550 108.025 110.025 2.025 110.075s 08/22 Chart for @LE7Z
Feb 18 110.350 112.650 110.325 112.275 1.850 112.325s 08/22 Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 64.850 65.150 63.350 63.825 -0.800 63.875s 08/22 Chart for @HE7V
Dec 17 60.025 60.225 58.625 58.950 -0.800 59.050s 08/22 Chart for @HE7Z
Feb 18 64.725 64.725 63.400 63.625 -0.875 63.750s 08/22 Chart for @HE8G
Apr 18 68.375 68.400 67.725 67.825 -0.400 67.925s 08/22 Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 17 16.54 16.52 Chart for @DA7Q
Sep 17 16.83 16.83 16.81 16.81 -0.11 16.92 02:29A Chart for @DA7U
Oct 17 16.75 16.75 16.71 16.72 -0.07 16.79 02:29A Chart for @DA7V
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 17 2433.00 2453.50 2433.00 2453.30 24.80 2452.80s 08/22 Chart for SP7U
Dec 17 2449.90 2449.90 2438.50 24.80 2450.70s 08/22 Chart for SP7Z
Mar 18 2448.40 2448.40 2450.10 24.80 2449.20s 08/22 Chart for SP8H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Spring Wheat Harvest Drags On; Yields "All Over the Place"
DTN Early Word Grains 08/22 05:56
DTN Midday Grain Comments 08/22 12:06
DTN Closing Grain Comments 08/22 13:53
DTN Cattle Close/Trends 08/22 15:25
DTN Early Word Opening Livestock 08/22 05:57
DTN Midday Livestock Comments 08/22 12:22
DTN Closing Livestock Comment 08/22 15:28
DTN Chart Technical Points 08/22 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7U)
Exchange:  CBOT
Last Trade:  346'6
Change:  0'6
Bid:  346'6
Ask:  347'0
Today's High:  347'2
Today's Low:  345'6
Volume:  119,934
Open:  346'2
Settle:  346'0
Prev:  346'0
Contract High: 
Contract Low: 
Updated:  Aug-23-2017
2:34:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Cash Market Moves
Tax Reform on the Table
USDA Weekly Crop Progress
Raising a Stink
Argentina to Accept US Pork
Biofuels Under a Microscope
WOTUS Comment Deadline Extended
SDS Myth-Busting
Dicamba Estimates Escalate

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 51oF Feels Like: 51oF
Humid: 83% Dew Pt: 46oF
Barom: 30.09 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:35 Sunset: 8:23
As reported at FARGO, ND at 2:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Wednesday

Thursday

Friday
Hi: 78°F
Lo: 50°F
Precip:
36%
Hi: 75°F
Lo: 54°F
Precip:
20%
Hi: 73°F
Lo: 59°F
Precip:
20%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday for Southern Areas
Bryce Anderson (Bio)
DTN Meteorologist

Rain in the Southern Plains Wednesday will extend eastward into the Delta and mid-South areas. Dry elsewhere. » More DTN Weather Commentary

Posted at 2:16PM
Tue Aug 22, 2017 CDT


Quote of the Day


"Be as great in act, as you have been in thought."

~ William Shakespeare


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