DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services January 24, 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
Mar 17 369'2 371'0 363'2 364'2 -5'2 369'4 10:56A Chart for @C7H
May 17 376'0 377'6 370'4 371'2 -5'2 376'4 10:56A Chart for @C7K
Jul 17 383'0 384'4 377'2 378'2 -5'0 383'2 10:56A Chart for @C7N
Sep 17 388'6 390'2 383'4 384'6 -4'6 389'4 10:56A Chart for @C7U
Dec 17 395'4 396'6 390'4 391'4 -4'4 396'0 10:56A Chart for @C7Z
Mar 18 402'0 403'4 397'6 398'2 -4'2 402'4 10:55A Chart for @C8H
May 18 405'2 407'0 403'2 403'2 -2'6 406'0 10:54A Chart for @C8K
Jul 18 408'4 409'6 404'4 404'4 -4'2 408'6 10:55A Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1059'6 1068'0 1051'2 1055'4 -2'2 1057'6 10:56A Chart for @S7H
May 17 1068'4 1076'6 1060'4 1064'4 -2'2 1066'6 10:56A Chart for @S7K
Jul 17 1074'4 1082'4 1067'0 1070'4 -2'4 1073'0 10:56A Chart for @S7N
Aug 17 1069'0 1076'2 1063'0 1065'2 -3'2 1068'4 10:56A Chart for @S7Q
Sep 17 1048'6 1053'4 1041'4 1043'6 -2'6 1046'4 10:56A Chart for @S7U
Nov 17 1025'0 1032'0 1020'2 1022'6 -2'4 1025'2 10:56A Chart for @S7X
Jan 18 1028'0 1034'2 1023'2 1025'2 -2'6 1028'0 10:55A Chart for @S8F
Mar 18 1028'0 1028'0 1020'0 1022'0 -2'0 1024'0 10:55A Chart for @S8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 433'0 434'6 426'4 430'0 -3'2 433'2 10:56A Chart for @W7H
May 17 446'6 448'0 440'2 443'4 -3'4 447'0 10:56A Chart for @W7K
Jul 17 461'0 462'4 455'0 458'0 -3'4 461'4 10:56A Chart for @W7N
Sep 17 474'6 476'2 469'4 472'2 -3'4 475'6 10:56A Chart for @W7U
Dec 17 493'2 494'2 487'4 490'0 -3'2 493'2 10:54A Chart for @W7Z
Mar 18 504'6 504'6 500'6 501'6 -3'0 504'6 10:54A Chart for @W8H
May 18 512'0 512'2 509'0 509'0 -4'0 513'0 10:55A Chart for @W8K
Jul 18 512'6 512'6 507'0 508'0 -5'2 513'2 10:54A Chart for @W8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 443'6 446'4 440'2 443'4 -1'2 444'6 10:56A Chart for @KW7H
May 17 456'0 458'2 453'0 455'4 -1'4 457'0 10:56A Chart for @KW7K
Jul 17 468'6 470'0 464'4 466'6 -1'6 468'4 10:56A Chart for @KW7N
Sep 17 483'6 483'6 478'6 479'6 -2'4 482'2 10:54A Chart for @KW7U
Dec 17 503'6 503'6 498'4 501'0 -1'6 502'6 10:55A Chart for @KW7Z
Mar 18 511'0 511'0 511'0 511'0 -3'2 514'2 10:55A Chart for @KW8H
May 18 519'0 519'0 519'0 519'0 2'0 520'4s 10:55A Chart for @KW8K
Jul 18 521'0 521'0 521'0 521'0 1'6 520'2s 10:55A Chart for @KW8N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 17 563'6 565'2 562'0 565'2 1'0 564'2 10:55A Chart for @MW7H
May 17 557'0 559'6 556'2 559'6 2'4 557'2 10:54A Chart for @MW7K
Jul 17 556'0 559'0 554'6 559'0 3'2 555'6 10:54A Chart for @MW7N
Sep 17 556'0 560'0 556'0 560'0 3'6 556'2 10:54A Chart for @MW7U
Dec 17 563'6 566'2 562'2 566'2 3'0 563'2 10:54A Chart for @MW7Z
Mar 18 570'6 571'4 569'0 571'4 2'0 569'4 10:52A Chart for @MW8H
May 18 571'0 571'0 571'0 571'0 -3'4 574'4 10:45A Chart for @MW8K
Jul 18 570'0 2'6 574'4s 10:45A Chart for @MW8N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 132.750 133.075 132.500 132.875 0.100 132.775 10:56A Chart for @GF7F
Mar 17 130.600 131.325 130.150 130.800 0.125 130.675 10:56A Chart for @GF7H
Apr 17 129.975 130.600 129.550 130.125 0.200 129.925 10:56A Chart for @GF7J
May 17 128.175 128.800 127.950 128.475 0.275 128.200 10:54A Chart for @GF7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.175 120.925 120.100 120.500 0.250 120.250 10:55A Chart for @LE7G
Apr 17 119.125 119.775 118.875 119.275 0.100 119.175 10:55A Chart for @LE7J
Jun 17 108.575 109.200 108.450 108.800 0.200 108.600 10:55A Chart for @LE7M
Aug 17 104.175 104.700 104.025 104.375 0.150 104.225 10:55A Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.050 65.725 64.975 65.375 0.375 65.000 10:54A Chart for @HE7G
Apr 17 67.950 68.325 67.650 67.875 0.100 67.775 10:55A Chart for @HE7J
May 17 73.125 73.225 72.900 73.225 0.250 72.975 10:54A Chart for @HE7K
Jun 17 76.725 77.175 76.500 76.775 0.025 76.750 10:55A Chart for @HE7M
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 17 2263.50 2268.50 2262.20 2268.50 6.50 2262.00 10:43A Chart for SP7H
Jun 17 2262.90 2255.90 2258.00 2256.40 Chart for SP7M
Sep 17 2258.40 2251.40 2140.70 2251.90 Chart for SP7U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Mother Nature Unkind to Grain Shippers, End Users, Exporters
DTN Early Word Grains 01/24 05:56
DTN Midday Grain Comments 01/23 11:16
DTN Closing Grain Comments 01/23 13:51
DTN Cattle Prices/Trends 01/24 08:25
DTN Early Word Opening Livestock 01/24 06:11
DTN Midday Livestock Comments 01/23 12:15
DTN Closing Livestock Comment 01/23 15:48
DTN Chart Technical Points 01/23 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  364'2
Change:  -5'2
Bid:  364'0
Ask:  364'2
Today's High:  371'0
Today's Low:  363'2
Volume:  145,747
Open:  369'2
Settle:  369'4
Prev:  369'4
Contract High: 
Contract Low: 
Updated:  Jan-24-2017
10:56:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Trump Ends US Tie to TPP
Bean Insights
DDG Weekly Update
ESA Rules Targeted
Ag's HR Coach
Beef Benefits From Bird Flu
Perdue Pegged as USDA Chief
Organic Industry Transition
Weed Fight

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 28oF Feels Like: 20oF
Humid: 78% Dew Pt: 22oF
Barom: 29.93 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 8:00 Sunset: 5:18
As reported at FARGO, ND at 10:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Tuesday

Wednesday

Thursday
Hi: 33°F
Lo: 22°F
Precip:
0%
Hi: 27°F
Lo: 22°F
Precip:
0%
Hi: 23°F
Lo: 15°F
Precip:
63%
View complete Local Weather
 
DTN Weather Summary
Snow Tueday in Plains, Midwest
Bryce Anderson (Bio)
DTN Meteorologist

Moderate to heavy snow is in store for the western and north-central Plains and the western Midwest Tuesday, along with the central and southern Rockies. The snow will cause transportation disruption. We'll also see a freezing precipitation and snow mix in the northeastern U.S. with potential damage to power lines along with transport disruption. Other areas will be drier, allowing for storm recovery in the Southeast and Far West. Drier conditions in the southern Plains will be accompanied by strong winds causing evaporation of soil moisture. » More DTN Weather Commentary

Posted at 6:07AM
Tue Jan 24, 2017 CST


Quote of the Day


"Man is still the greatest miracle and the greatest problem on this earth."

~ David Sarnoff


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