DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services May 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
Jul 17 371'0 372'2 370'6 371'4 0'2 371'2 07:51P Chart for @C7N
Sep 17 379'0 379'6 378'4 379'2 0'2 379'0 07:51P Chart for @C7U
Dec 17 389'4 390'4 389'0 389'6 0'0 389'6 07:51P Chart for @C7Z
Mar 18 399'0 400'2 399'0 399'6 0'4 399'2 07:51P Chart for @C8H
May 18 405'2 406'0 405'2 406'0 0'6 405'2 07:51P Chart for @C8K
Jul 18 410'2 410'4 410'2 410'4 0'4 410'0 07:51P Chart for @C8N
Sep 18 402'2 0'6 402'6s 07:50P Chart for @C8U
Dec 18 405'4 405'4 405'2 405'4 -0'2 405'6 07:42P Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 947'6 948'6 947'2 948'4 0'2 948'2 07:51P Chart for @S7N
Aug 17 949'6 950'6 949'2 950'2 0'0 950'2 07:51P Chart for @S7Q
Sep 17 947'2 947'4 947'0 947'4 -0'2 947'6 07:51P Chart for @S7U
Nov 17 947'4 948'0 947'0 948'0 0'0 948'0 07:50P Chart for @S7X
Jan 18 954'4 955'0 954'4 955'0 -0'2 955'2 07:51P Chart for @S8F
Mar 18 957'6 957'6 957'4 957'4 -1'2 958'6 07:51P Chart for @S8H
May 18 960'2 966'2 960'0 963'0 -0'2 963'4s 07:49P Chart for @S8K
Jul 18 968'0 970'4 964'6 969'0 -0'2 969'6s 07:50P Chart for @S8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 431'4 434'4 431'4 433'4 1'0 432'4 07:51P Chart for @W7N
Sep 17 445'4 447'4 445'4 446'6 0'6 446'0 07:51P Chart for @W7U
Dec 17 467'0 470'0 467'0 468'6 1'0 467'6 07:51P Chart for @W7Z
Mar 18 485'6 488'0 485'6 488'0 2'0 486'0 07:51P Chart for @W8H
May 18 499'0 499'2 499'0 499'2 0'6 498'4 07:51P Chart for @W8K
Jul 18 508'0 508'4 508'0 508'0 0'0 508'0 07:50P Chart for @W8N
Sep 18 518'2 0'4 520'0s 07:50P Chart for @W8U
Dec 18 533'0 0'2 533'2s 07:50P Chart for @W8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 17 432'6 435'0 432'6 434'2 1'4 432'6 07:51P Chart for @KW7N
Sep 17 451'4 452'0 451'2 451'2 0'6 450'4 07:50P Chart for @KW7U
Dec 17 475'4 477'6 475'4 476'4 0'6 475'6 07:51P Chart for @KW7Z
Mar 18 490'2 492'4 488'0 491'0 1'4 491'2s 07:51P Chart for @KW8H
May 18 501'0 501'0 500'6 500'6 1'2 501'4s 07:51P Chart for @KW8K
Jul 18 509'2 511'2 509'0 511'2 0'6 511'2s 07:51P Chart for @KW8N
Sep 18 524'0 1'0 525'4s 07:43P Chart for @KW8U
Dec 18 547'2 1'4 543'0s 07:50P Chart for @KW8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 17 560'0 561'0 560'0 561'0 0'0 561'0 07:49P Chart for @MW7N
Sep 17 566'0 566'0 566'0 566'0 -0'6 566'6 07:49P Chart for @MW7U
Dec 17 571'4 572'6 571'4 572'6 -0'4 573'2 07:49P Chart for @MW7Z
Mar 18 575'6 578'0 575'0 578'0 4'4 579'4s 07:49P Chart for @MW8H
May 18 583'6 4'0 583'2s 07:49P Chart for @MW8K
Jul 18 589'6 4'4 588'4s 07:49P Chart for @MW8N
Sep 18 590'0 7'4 591'0s 07:10P Chart for @MW8U
Dec 18 595'0 6'0 594'6s 07:00P Chart for @MW8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 17 144.225 144.475 143.300 144.050 - 0.250 144.000s 01:05P Chart for @GF7K
Aug 17 150.750 151.025 147.125 148.950 - 2.825 148.675s 01:05P Chart for @GF7Q
Sep 17 151.000 151.200 147.300 148.950 - 2.850 148.825s 04:09P Chart for @GF7U
Oct 17 150.025 150.025 146.500 148.050 - 2.625 147.950s 04:09P Chart for @GF7V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 122.850 122.875 120.800 122.375 - 0.950 122.125s 04:10P Chart for @LE7M
Aug 17 120.925 120.975 118.650 120.175 - 1.400 119.925s 01:05P Chart for @LE7Q
Oct 17 117.725 117.725 115.500 116.900 - 1.300 116.750s 04:10P Chart for @LE7V
Dec 17 118.000 118.025 115.975 117.275 - 1.225 117.225s 04:10P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 17 80.500 80.950 80.025 80.200 0.050 80.200s 04:10P Chart for @HE7M
Jul 17 80.325 80.850 79.625 79.725 -0.175 79.850s 04:10P Chart for @HE7N
Aug 17 79.925 80.400 79.600 79.725 -0.050 79.850s 04:10P Chart for @HE7Q
Oct 17 67.975 68.050 67.400 67.525 -0.425 67.575s 04:10P Chart for @HE7V
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 17 2400.00 2404.00 2397.00 2401.50 3.90 2401.90s 03:16P Chart for SP7M
Sep 17 2398.70 2394.45 2394.50 3.80 2399.00s 03:16P Chart for SP7U
Dec 17 2395.60 2391.35 2377.00 3.80 2395.90s 03:16P Chart for SP7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Dried Distillers Grains: A Look at Where US Exports to Top World Markets Stand
DTN Early Word Grains 05/24 05:56
DTN Midday Grain Comments 05/24 12:00
DTN Closing Grain Comments 05/24 13:46
DTN Cattle Close/Trends 05/24 15:25
DTN Early Word Opening Livestock 05/24 06:02
DTN Midday Livestock Comments 05/24 12:04
DTN Closing Livestock Comment 05/24 16:30
DTN Chart Technical Points 05/24 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  371'4
Change:  0'2
Bid:  371'4
Ask:  371'6
Today's High:  372'2
Today's Low:  370'6
Volume:  90,276
Open:  371'0
Settle:  371'2
Prev:  371'2
Contract High: 
Contract Low: 
Updated:  May-24-2017
7:51:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Todd's Take
View From the Cab
Budget Plan Lands With a Thud
Trump Proposes Farm Cuts
More Neonic Buzz
Pesticides Bill Moves
Groups Push E15
"Do No Harm" Urged in Trade Talks
Crop Tech Corner

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 65oF Feels Like: 65oF
Humid: 43% Dew Pt: 42oF
Barom: 29.63 Wind Dir: SSE
Cond: N/A Wind Spd: 15 mph
Sunrise: 5:41 Sunset: 9:07
As reported at FARGO, ND at 7:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Thursday

Friday

Saturday
Hi: 71°F
Lo: 49°F
Precip:
20%
Hi: 73°F
Lo: 50°F
Precip:
0%
Hi: 74°F
Lo: 48°F
Precip:
30%
View complete Local Weather
 
DTN Weather Summary
Rain Thursday in Prairies, E.Midwest
Bryce Anderson (Bio)
DTN Meteorologist

Showers and thunderstorms, featuring heavy rain and potentially severe weather, were noted in the southeastern U.S. Wednesday afternoon, and light to moderate rain continued in the eastern Midwest. A few showers were also featured in the southern Midwest and Delta, with dry conditions in other major crop areas. The pattern was generally cool. Temperatures ranged from the mid 50s across the northern and western Midwest as well as most of the Northwest to the low 80s in southern Texas and along the Carolina coast. » More DTN Weather Commentary

Posted at 2:42PM
Wed May 24, 2017 CDT


Quote of the Day


"I intend to live forever. So far, so good."

~ Steven Wright,  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