DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services February 19, 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 17 373'2 373'2 368'0 368'4 -5'2 368'2s 04:17P Chart for @C7H
May 17 380'4 380'6 375'2 375'6 -5'4 375'4s 02:00P Chart for @C7K
Jul 17 387'2 387'4 382'2 383'0 -5'2 382'4s 02:00P Chart for @C7N
Sep 17 393'0 393'0 387'6 388'0 -5'0 388'2s 02:00P Chart for @C7U
Dec 17 398'4 398'4 394'0 394'4 -4'6 394'2s 02:00P Chart for @C7Z
Mar 18 405'6 406'0 402'4 402'4 -4'2 402'4s 04:34P Chart for @C8H
May 18 407'0 408'6 406'2 406'2 -4'2 405'6s 02:00P Chart for @C8K
Jul 18 413'0 413'0 410'0 410'0 -4'2 408'6s 02:00P Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1043'0 1046'2 1031'0 1034'6 -11'2 1032'4s 04:57P Chart for @S7H
May 17 1054'0 1057'2 1042'0 1046'0 -11'4 1043'2s 04:55P Chart for @S7K
Jul 17 1062'6 1065'6 1051'0 1055'0 -11'0 1052'2s 02:00P Chart for @S7N
Aug 17 1058'0 1058'0 1050'0 1054'0 -9'6 1051'4s 02:00P Chart for @S7Q
Sep 17 1042'0 1044'0 1031'6 1036'0 -8'2 1033'6s 04:01P Chart for @S7U
Nov 17 1024'0 1026'6 1015'2 1020'6 -5'6 1018'2s 02:00P Chart for @S7X
Jan 18 1028'0 1028'0 1020'0 1024'2 -5'4 1022'6s 02:00P Chart for @S8F
Mar 18 1025'6 1025'6 1019'6 1023'2 -6'0 1022'0s 02:00P Chart for @S8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 445'4 447'4 440'2 442'4 -6'6 441'0s 04:55P Chart for @W7H
May 17 458'6 460'6 455'0 457'2 -5'6 455'4s 02:00P Chart for @W7K
Jul 17 471'4 473'6 467'4 470'4 -5'2 468'4s 02:00P Chart for @W7N
Sep 17 487'6 488'2 482'4 486'0 -4'4 484'0s 02:00P Chart for @W7U
Dec 17 504'4 506'2 500'0 503'0 -4'2 502'0s 04:01P Chart for @W7Z
Mar 18 512'6 516'6 512'6 514'4 -3'4 514'2s 02:00P Chart for @W8H
May 18 522'2 522'2 521'4 521'4 -3'0 521'0s 02:00P Chart for @W8K
Jul 18 522'6 522'6 519'4 520'4 -2'0 520'2s 02:00P Chart for @W8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 457'4 459'6 454'0 456'6 -1'6 456'2s 02:00P Chart for @KW7H
May 17 470'2 472'6 466'6 469'4 -1'6 469'2s 02:00P Chart for @KW7K
Jul 17 481'4 484'4 478'4 480'6 -1'6 481'0s 02:00P Chart for @KW7N
Sep 17 493'6 497'6 492'2 494'6 -1'4 495'0s 02:00P Chart for @KW7U
Dec 17 515'0 517'6 512'2 515'2 -1'2 514'6s 02:00P Chart for @KW7Z
Mar 18 524'4 527'4 524'4 527'4 -1'0 527'2s 02:00P Chart for @KW8H
May 18 541'0 -2'2 530'6s 02:00P Chart for @KW8K
Jul 18 528'6 529'6 528'6 529'6 -3'0 528'2s 02:00P Chart for @KW8N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 17 550'6 555'4 546'0 548'2 -4'0 546'2s 02:00P Chart for @MW7H
May 17 556'6 561'4 554'2 555'4 -1'4 554'4s 02:00P Chart for @MW7K
Jul 17 561'4 566'0 559'2 563'0 -0'4 560'4s 02:00P Chart for @MW7N
Sep 17 565'4 569'4 565'0 565'4 -0'4 565'4s 02:00P Chart for @MW7U
Dec 17 576'0 579'0 574'4 577'2 -0'2 575'4s 02:00P Chart for @MW7Z
Mar 18 581'6 586'6 581'6 584'0 0'0 583'0s 02:00P Chart for @MW8H
May 18 587'4 587'4 587'4 587'4 -0'2 587'4s 02:00P Chart for @MW8K
Jul 18 596'6 596'6 596'6 596'6 -0'6 592'0s 02:00P Chart for @MW8N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 123.725 124.550 123.400 123.975 0.250 124.075s 02/17 Chart for @GF7H
Apr 17 123.725 124.550 123.425 124.175 0.450 124.200s 02/17 Chart for @GF7J
May 17 122.550 123.475 122.450 123.250 0.675 123.275s 02/17 Chart for @GF7K
Aug 17 123.650 124.600 123.650 124.500 0.775 124.500s 02/17 Chart for @GF7Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 116.750 118.000 116.550 118.000 1.400 117.925s 02/17 Chart for @LE7G
Apr 17 113.250 115.100 113.125 114.775 1.675 114.925s 02/17 Chart for @LE7J
Jun 17 104.050 105.450 103.950 105.175 1.225 105.375s 02/17 Chart for @LE7M
Aug 17 100.350 101.425 100.100 101.175 0.925 101.350s 02/17 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 69.825 71.125 69.825 70.650 0.950 70.775s 02/17 Chart for @HE7J
May 17 74.975 75.775 74.875 75.725 1.000 75.700s 02/17 Chart for @HE7K
Jun 17 78.300 79.500 78.300 79.125 0.975 79.275s 02/17 Chart for @HE7M
Jul 17 78.550 79.525 78.550 79.275 0.875 79.400s 02/17 Chart for @HE7N
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 17 2338.50 2349.00 2337.50 2347.80 2.30 2347.90s 02/17 Chart for SP7H
Jun 17 2344.00 2333.00 2336.50 2.40 2343.40s 02/17 Chart for SP7M
Sep 17 2340.10 2329.10 2140.70 2.40 2339.50s 02/17 Chart for SP7U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Hard Amber Durum: The Noodle Wheat Faces Challenges
DTN Early Word Grains 02/17 05:56
DTN Midday Grain Comments 02/17 11:33
DTN Closing Grain Comments 02/17 13:56
DTN Cattle Close/Trends 02/16 15:45
DTN Early Word Opening Livestock 02/17 06:01
DTN Midday Livestock Comments 02/17 11:51
DTN Closing Livestock Comment 02/17 16:46
DTN Chart Technical Points 02/17 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  368'4
Change:  -5'2
Bid:  368'6
Ask:  368'6
Today's High:  373'2
Today's Low:  368'0
Volume:  190,289
Open:  373'2
Settle:  368'2s
Prev:  373'4
Contract High: 
Contract Low: 
Updated:  Feb-17-2017
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Mexico, Argentina Talk Corn
Farmer Stress Rising
Best Young Farmers/Ranchers-3
Farm Bill Hearing
Trait Table Update
Best Young Farmers/Ranchers-2
Kub's Den
Biofuels' Economic Case
EPA Responds

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 67% Dew Pt: 44oF
Barom: 29.63 Wind Dir: SE
Cond: N/A Wind Spd: 21 mph
Sunrise: 7:23 Sunset: 5:58
As reported at FARGO, ND at 4:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Sunday

Monday

Tuesday
Hi: 55°F
Lo: 33°F
Precip:
0%
Hi: 53°F
Lo: 39°F
Precip:
80%
Hi: 53°F
Lo: 33°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Light Rain Saturday in Southeast
Bryce Anderson (Bio)
DTN Meteorologist

A few showers occurred during Friday in southeast Texas and southern Louisiana. Mostly dry elsewhere in the key crop and livestock areas in the central and southeast U.S. and across the Canadian Prairies. Temperatures ranged from the 30s in parts of the Canadian Prairies to the low 80s in south Texas. » More DTN Weather Commentary

Posted at 1:00PM
Fri Feb 17, 2017 CST


Quote of the Day


"Expect the best. Prepare for the worst. Capitalize on what comes."

~ Zig Ziglar,  Successful salesman, businessmen, author


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