DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services November 20, 2024
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 24 427'0 432'0 424'6 430'2 3'0 430'2s 03:59P Chart for @C4Z
Mar 25 437'2 441'6 435'0 440'2 2'2 440'0s 03:54P Chart for @C5H
May 25 445'0 448'6 442'4 447'2 1'6 447'0s 03:32P Chart for @C5K
Jul 25 448'0 452'0 445'4 450'2 1'4 450'0s 03:42P Chart for @C5N
Sep 25 435'0 438'2 432'4 437'2 1'4 436'6s 03:07P Chart for @C5U
Dec 25 439'2 442'4 436'4 441'0 1'4 441'0s 02:31P Chart for @C5Z
Mar 26 450'4 453'2 447'2 452'2 1'4 452'0s 02:32P Chart for @C6H
May 26 456'4 458'2 454'0 457'6 1'2 458'0s 01:30P Chart for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 25 998'4 1001'4 985'2 991'0 -8'0 990'4s 03:57P Chart for @S5F
Mar 25 1008'0 1011'0 995'0 999'4 -9'2 999'2s 03:05P Chart for @S5H
May 25 1021'4 1023'4 1008'4 1012'2 -9'0 1012'4s 03:41P Chart for @S5K
Jul 25 1033'2 1035'4 1021'0 1025'4 -8'2 1025'2s 01:30P Chart for @S5N
Aug 25 1034'0 1034'0 1021'0 1024'6 -7'4 1024'6s 01:21P Chart for @S5Q
Sep 25 1021'4 1023'2 1009'4 1014'4 -6'4 1014'2s 01:21P Chart for @S5U
Nov 25 1022'0 1022'6 1009'6 1015'2 -5'6 1015'2s 03:12P Chart for @S5X
Jan 26 1032'2 1032'4 1019'4 1023'6 -5'4 1025'0s 01:30P Chart for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 549'4 555'2 543'4 552'2 2'6 552'4s 01:30P Chart for @W4Z
Mar 25 567'4 574'4 562'2 571'6 4'4 572'2s 02:31P Chart for @W5H
May 25 577'0 584'0 572'0 581'4 5'0 582'0s 01:30P Chart for @W5K
Jul 25 583'4 591'4 579'4 588'6 5'0 589'2s 01:30P Chart for @W5N
Sep 25 593'4 603'6 592'6 601'2 5'0 601'6s 01:21P Chart for @W5U
Dec 25 612'0 620'0 608'0 617'0 4'6 617'6s 01:30P Chart for @W5Z
Mar 26 621'4 631'4 621'4 628'6 4'6 629'4s 01:30P Chart for @W6H
May 26 611'2 4'2 632'4s 01:20P Chart for @W6K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 24 558'0 566'2 553'4 561'2 3'4 561'6s 02:30P Chart for @KW4Z
Mar 25 568'4 577'0 564'2 572'4 3'2 572'6s 01:30P Chart for @KW5H
May 25 576'0 584'2 571'6 580'0 2'6 580'0s 01:21P Chart for @KW5K
Jul 25 585'2 592'0 580'0 587'4 2'4 588'0s 01:21P Chart for @KW5N
Sep 25 597'6 604'0 593'2 599'6 2'4 600'4s 03:43P Chart for @KW5U
Dec 25 611'6 619'6 609'0 615'6 2'2 616'2s 01:20P Chart for @KW5Z
Mar 26 630'6 630'6 630'6 630'6 2'0 628'6s 01:20P Chart for @KW6H
May 26 617'0 2'2 632'6s 01:20P Chart for @KW6K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 24 586'0 593'6 581'6 590'4 5'2 592'0s 03:55P Chart for @MW4Z
Mar 25 604'6 611'2 599'6 606'2 2'0 607'2s 03:50P Chart for @MW5H
May 25 615'4 620'2 611'0 616'2 1'0 617'2s 03:16P Chart for @MW5K
Jul 25 624'4 630'2 622'0 627'0 0'6 626'6s 01:31P Chart for @MW5N
Sep 25 635'2 640'6 633'0 636'2 0'4 637'0s 02:30P Chart for @MW5U
Dec 25 653'0 658'4 650'2 650'2 0'2 653'2s 01:31P Chart for @MW5Z
Mar 26 645'0 0'4 663'0s 01:31P Chart for @MW6H
May 26 660'0 0'2 675'4s 01:31P Chart for @MW6K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 24 254.250 254.925 253.775 254.725 0.550 254.800s 01:05P Chart for @GF4X
Jan 25 251.975 252.700 251.525 252.425 0.325 252.325s 02:30P Chart for @GF5F
Mar 25 251.000 251.750 250.700 251.450 0.150 251.400s 01:05P Chart for @GF5H
Apr 25 252.150 252.650 251.625 252.400 0.225 252.375s 01:05P Chart for @GF5J
May 25 252.475 252.975 251.975 252.825 0.275 252.750s 02:30P Chart for @GF5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 24 186.575 186.925 186.025 186.150 - 0.275 186.300s 01:05P Chart for @LE4Z
Feb 25 187.800 188.550 187.675 187.875 - 0.075 187.925s 02:30P Chart for @LE5G
Apr 25 189.000 189.975 189.000 189.725 0.275 189.700s 01:05P Chart for @LE5J
Jun 25 184.500 185.125 184.350 184.875 0.025 184.900s 02:54P Chart for @LE5M
Aug 25 183.250 183.625 183.050 183.450 - 0.075 183.500s 01:05P Chart for @LE5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 24 79.750 80.750 79.250 80.425 0.975 80.525s 02:31P Chart for @HE4Z
Feb 25 83.025 84.900 82.400 84.450 1.600 84.475s 02:53P Chart for @HE5G
Apr 25 87.350 88.975 86.725 88.625 1.525 88.625s 03:18P Chart for @HE5J
May 25 90.625 92.050 90.450 91.900 1.375 91.900s 01:05P Chart for @HE5K
Jun 25 98.000 99.275 97.600 99.150 1.325 99.125s 01:05P Chart for @HE5M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 24 19.90 19.94 19.87 19.87 19.92s 04:00P Chart for @DA4X
Dec 24 18.97 19.19 18.82 19.12 0.19 19.15s 04:00P Chart for @DA4Z
Jan 25 18.93 19.05 18.73 18.98 0.09 19.00s 04:00P Chart for @DA5F
Feb 25 19.01 19.23 18.95 19.18 0.14 19.20s 04:00P Chart for @DA5G
Mar 25 19.17 19.44 19.09 19.35 0.25 19.41s 04:00P Chart for @DA5H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
ILA Ends Contract Talks With USMX Over Contentious Issue of Automation
DTN Early Word Grains 11/20 05:50
DTN Midday Grain Comments 11/20 11:03
DTN Closing Grain Comments 11/20 13:44
DTN Cattle Close/Trends 11/20 15:40
DTN Early Word Livestock Comments 11/20 06:24
DTN Midday Livestock Comments 11/20 11:50
DTN Closing Livestock Comment 11/20 16:03
DTN Chart Technical Points 11/19 16:30
National Lean Hog Values 09/01

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4Z)
Exchange:  CBOT
Last Trade:  430'2
Change:  3'0
Bid:  430'2
Ask:  430'2
Today's High:  432'0
Today's Low:  424'6
Volume:  195,023
Open:  427'0
Settle:  430'2s
Prev:  427'2
Contract High: 
Contract Low: 
Updated:  Nov-20-2024
1:19:00PM
Delay Time:  10 Minutes

DTN Ag Headline News
What Goes Into Aid Package for Ag?
Dryland Winter Wheat Winner Profile
DTN Retail Fertilizer Trends
Ag Fights 'Forever Risk' on PFAS Rule
Prospects for Ag Labor Costly
KC Fed Surveys Farm Lenders
Late Senate Farm Bill Pitched
USDA Weekly Crop Progress Report
Researchers Explore AI, Grazing

DTN Blogs & Forums

DTN Market Matters Blog

ILA Ends Contract Talks With USMX Over Contentious Issue of Automation

DTN Weekly DDG Price Slightly Higher on Average

Soybean Oil Developing Into Very Intriguing Story

Technically Speaking

Is Most of the Bearish News Already in For Soybeans?

Chicago Wheat Possibly Near Long-Term Support, Can't Break Resistance

Dollar Crashing, Bullish Overseas Weather Should Ignite a Flame Under Wheat; But When?

Fundamentally Speaking

U.S. Corn Exports Over Half of USDA's Projection

August Through October Weather Affected Corn, Soybean Yields

Largest Drop in U.S. Soybean Yield From Oct to Nov Report Ever

DTN Ag Policy Blog

President Details Disaster Relief for Farmers and Ranchers as Part of Bigger Aid Package

Stabenow's Late Effort to Secure a New Farm Bill Before Retirement: The Rural Prosperity Act

AFBF Pushes for Economic Aid to Support Farmers as Farm Bill Stalls

Minding Ag's Business

Generational Differences in Farming, Ranching Can be Challenging

Generational Differences in Farming, Ranching Can be Challenging

Generational Differences in Farming, Ranching Can be Challenging

DTN Ag Weather Forum

Warmest January-October Period on Record for Planet Earth

Heavy Snow, Blizzard Conditions Possible for Eastern Canadian Prairies

Update on Big Storm Next Week

DTN Ethanol Blog

Biofuels, Ag Groups Ask Congress for One-Year Extension of Biodiesel, Renewable Diesel Tax Credit

Biofuels, Ag Groups Ask Congress for One-Year Extension of Biodiesel, Renewable Diesel Tax Credit

Thune Selection as Senate Majority Leader Seen as Boon for Biofuels Industry

DTN Production Blog

Valent U.S.A. CEO Discusses New Products, Emerging Technology, Sustainability

What's the Superior Strategy for Hampering Herbicide Resistance?

Do You Consider Farming Fun?

Harrington's Sort & Cull

Cattle Futures Rally But Could Face Pushback Later in Week

Do Packers Sit With Enough Supply?

Flash Drought Short-Circuits Rebuild of US Cow Herd

South America Calling

South America Observed Rainfall Lower Than Forecast

Crop Development in South America Slower Than Normal

South America Soil Moisture Tenuous Even After Heavy Rainfall

An Urban’s Rural View

The Battle for the GOP's Soul

The Clock is Ticking on TikTok

Who's Afraid of the Big Bad Bond Market?

Machinery Chatter

Space Weather Prediction Center Issues Watch for Minor-Level Geomagnetic Storm This Weekend

Space Weather Prediction Center Issues Watch for Minor-Level Geomagnetic Storm This Weekend

Family Super M Tractor Has Seen 4 Generations

Canadian Markets

AAFC Didn't Change Any Canola Estimates in November Update, So We Will Provide a Progress Report

Soybean Oil Developing Into Very Intriguing Story

That '70s Show: Inflation Edition

Editor’s Notebook

A Weekend at the All American Quarter Horse Congress

Seed-Buying Time

Take Time to Learn About Rural Mental Health and Suicide Prevention



Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 27oF Feels Like: 12oF
Humid: 92% Dew Pt: 25oF
Barom: 29.77 Wind Dir: WNW
Cond: N/A Wind Spd: 26 mph
Sunrise: 7:38 Sunset: 4:47
As reported at FARGO, ND at 4:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Wednesday
Thursday
Friday
Hi: 30°F
Lo: 24°F
Precip:
80%		 Hi: 28°F
Lo: 21°F
Precip:
0%		 Hi: 27°F
Lo: 16°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Showers Swirling Around Great Lakes Thursday
Bryce Anderson (Bio)
DTN Meteorologist

» More DTN Weather Commentary
Posted at 11:58AM
Wed Nov 20, 2024 CST


Quote of the Day


"Happiness is good health and a bad memory."

~ Ingrid Bergman,  (1917 - 1982)


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