DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services December 13, 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
Dec 17 337'2 337'4 336'4 337'4 1'0 336'6s 01:20P Chart for @C7Z
Mar 18 348'0 350'0 347'6 349'0 1'2 349'0s 03:56P Chart for @C8H
May 18 356'2 358'2 356'0 357'0 1'2 357'2s 03:17P Chart for @C8K
Jul 18 364'6 366'4 364'4 365'0 1'0 365'4s 03:57P Chart for @C8N
Sep 18 372'0 373'4 371'4 372'2 0'6 372'4s 03:58P Chart for @C8U
Dec 18 380'4 382'2 380'2 381'2 1'0 381'2s 03:58P Chart for @C8Z
Mar 19 390'6 391'6 390'4 390'6 1'0 391'2s 03:59P Chart for @C9H
May 19 398'0 398'0 397'6 397'6 0'6 397'6s 01:20P Chart for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 976'0 981'4 976'0 979'2 3'4 979'2s 03:36P Chart for @S8F
Mar 18 988'4 993'0 987'4 990'2 3'2 990'4s 03:45P Chart for @S8H
May 18 998'6 1003'6 998'4 1001'4 3'2 1001'4s 02:31P Chart for @S8K
Jul 18 1009'0 1013'4 1008'2 1011'4 3'2 1011'0s 02:34P Chart for @S8N
Aug 18 1011'4 1012'4 1010'6 1012'0 3'0 1012'4s 01:30P Chart for @S8Q
Sep 18 1006'0 1006'0 1004'0 1004'2 3'0 1004'4s 01:20P Chart for @S8U
Nov 18 996'6 1000'4 995'2 998'0 3'2 998'0s 01:30P Chart for @S8X
Jan 19 1000'2 1005'2 1000'2 1003'2 3'2 1003'4s 02:30P Chart for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 387'2 5'0 392'2s 01:20P Chart for @W7Z
Mar 18 411'2 417'2 411'0 416'2 6'0 416'6s 02:30P Chart for @W8H
May 18 425'0 429'6 424'4 428'6 5'2 429'2s 01:30P Chart for @W8K
Jul 18 438'2 442'6 438'0 442'0 5'2 442'4s 01:30P Chart for @W8N
Sep 18 452'6 456'2 452'6 456'0 5'0 455'6s 01:30P Chart for @W8U
Dec 18 471'0 474'0 470'0 473'4 5'0 473'4s 01:30P Chart for @W8Z
Mar 19 482'2 5'0 487'2s 01:20P Chart for @W9H
May 19 493'6 4'2 495'0s 01:20P Chart for @W9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 397'4 398'0 397'4 398'0 5'0 399'0s 01:20P Chart for @KW7Z
Mar 18 411'4 417'0 411'2 415'4 5'0 416'2s 01:30P Chart for @KW8H
May 18 423'6 429'6 423'6 428'6 4'6 429'2s 01:30P Chart for @KW8K
Jul 18 441'0 445'6 441'0 445'0 4'4 445'2s 02:45P Chart for @KW8N
Sep 18 460'2 460'2 457'4 459'0 3'6 459'4s 03:38P Chart for @KW8U
Dec 18 480'4 483'2 479'0 481'6 3'4 481'6s 01:30P Chart for @KW8Z
Mar 19 497'4 497'6 496'0 496'0 3'0 497'0s 01:20P Chart for @KW9H
May 19 509'6 2'4 507'4s 01:20P Chart for @KW9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 598'6 3'0 599'6s 01:32P Chart for @MW7Z
Mar 18 605'6 614'0 605'6 611'2 7'0 612'4s 02:47P Chart for @MW8H
May 18 615'0 622'2 615'0 620'4 7'0 621'0s 01:32P Chart for @MW8K
Jul 18 618'6 626'6 618'6 624'6 6'6 625'4s 03:26P Chart for @MW8N
Sep 18 619'2 623'2 617'4 620'6 4'6 621'6s 01:32P Chart for @MW8U
Dec 18 628'2 633'4 628'2 631'2 3'6 632'6s 01:32P Chart for @MW8Z
Mar 19 639'0 639'0 639'0 639'0 2'4 639'6s 01:32P Chart for @MW9H
May 19 641'4 0'0 641'4s 01:32P Chart for @MW9K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 147.325 148.375 145.350 145.675 - 1.450 145.650s 04:08P Chart for @GF8F
Mar 18 145.425 146.750 143.725 144.050 - 1.250 144.050s 01:05P Chart for @GF8H
Apr 18 145.525 146.675 143.700 144.000 - 1.300 144.025s 04:08P Chart for @GF8J
May 18 145.325 146.300 143.400 143.775 - 1.350 143.825s 04:08P Chart for @GF8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 116.425 116.875 115.500 115.600 - 0.500 115.650s 04:09P Chart for @LE7Z
Feb 18 119.375 120.000 118.125 118.400 - 0.775 118.375s 04:09P Chart for @LE8G
Apr 18 121.100 121.700 119.875 120.125 - 0.775 120.200s 04:09P Chart for @LE8J
Jun 18 114.050 114.475 112.900 113.300 - 0.625 113.300s 01:05P Chart for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 63.825 64.075 63.650 63.975 0.200 63.950s 04:09P Chart for @HE7Z
Feb 18 66.500 67.500 66.325 66.875 0.275 66.800s 03:36P Chart for @HE8G
Apr 18 71.150 72.150 70.975 71.550 0.300 71.475s 04:09P Chart for @HE8J
May 18 76.750 77.300 76.325 76.400 0.025 76.800s 01:05P Chart for @HE8K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 17 15.57 15.65 15.50 15.52 0.01 15.61s 04:01P Chart for @DA7Z
Jan 18 14.29 14.64 14.21 14.51 0.23 14.50s 04:01P Chart for @DA8F
Feb 18 14.27 14.51 14.14 14.36 0.17 14.36s 04:01P Chart for @DA8G
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 17 2668.70 2672.00 2664.50 2666.70 1.30 2666.40s 03:18P Chart for SP7Z
Mar 18 2670.50 2675.00 2666.50 2668.70 1.30 2669.10s 03:18P Chart for SP8H
Jun 18 2675.30 2669.30 2654.50 1.40 2670.70s 03:18P Chart for SP8M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Long Trains Get Longer; Time to Put the Brakes on Size?
DTN Early Word Grains 12/13 05:53
DTN Midday Grain Comments 12/13 11:05
DTN Closing Grain Comments 12/13 13:46
DTN Cattle Close/Trends 12/13 15:30
DTN Early Word Opening Livestock 12/13 05:54
DTN Midday Livestock Comments 12/13 11:45
DTN Closing Livestock Comment 12/13 15:40
DTN Chart Technical Points 12/12 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  337'4
Change:  1'0
Bid:  335'0
Ask:  347'0
Today's High:  337'4
Today's Low:  336'4
Volume:  360
Open:  337'2
Settle:  336'6s
Prev:  335'6
Contract High: 
Contract Low: 
Updated:  Dec-13-2017
1:15:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Land Values - 6
DTN Retail Fertilizer Trends
Ag Not Ready for Biodefense
Perdue: RIN Changes Needed
Todd's Take
Land Values - 5
Land Values - 4
Senators Want RFS Change
Land Values - 3

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 25oF Feels Like: 11oF
Humid: 85% Dew Pt: 21oF
Barom: 29.92 Wind Dir: N
Cond: N/A Wind Spd: 20 mph
Sunrise: 8:04 Sunset: 4:38
As reported at FARGO, ND at 4:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Wednesday

Thursday

Friday
Hi: 37°F
Lo: 19°F
Precip:
24%
Hi: 27°F
Lo: 16°F
Precip:
34%
Hi: 34°F
Lo: 16°F
Precip:
70%
View complete Local Weather
 
DTN Weather Summary
Scattered Snow Thursday
Bryce Anderson (Bio)
DTN Meteorologist

Light to locally moderate snow will be featured Thursday in the Northern Plains, eastern Canadian Prairies and the eastern Midwest with little meaningful precipitation. » More DTN Weather Commentary

Posted at 1:03PM
Wed Dec 13, 2017 CST


Quote of the Day


"Think small and act small, and we'll get bigger. Think big and act big, and we'll get smaller."

~ Herb Kelleher,  Southwest Airlines


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