DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services February 18, 2018
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 18 368'0 368'4 366'4 367'2 -0'2 367'4s 02/16 Chart for @C8H
May 18 375'2 376'0 374'2 374'6 -0'4 375'0s 02/16 Chart for @C8K
Jul 18 383'0 383'6 381'6 382'4 -0'2 382'6s 02/16 Chart for @C8N
Sep 18 389'0 390'0 388'4 389'2 -0'2 389'4s 02/16 Chart for @C8U
Dec 18 397'0 397'6 396'0 397'0 -0'4 397'0s 02/16 Chart for @C8Z
Mar 19 404'4 405'2 403'6 404'6 -0'4 404'6s 02/16 Chart for @C9H
May 19 408'6 410'0 408'6 410'0 0'0 409'6s 02/16 Chart for @C9K
Jul 19 413'4 414'4 413'0 414'2 0'2 414'2s 02/16 Chart for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1023'4 1028'2 1012'0 1021'2 -2'6 1021'4s 02/16 Chart for @S8H
May 18 1034'2 1039'0 1023'0 1032'0 -2'4 1032'4s 02/16 Chart for @S8K
Jul 18 1043'6 1048'4 1033'0 1041'6 -2'4 1042'2s 02/16 Chart for @S8N
Aug 18 1044'6 1049'2 1034'2 1042'0 -2'4 1043'2s 02/16 Chart for @S8Q
Sep 18 1032'2 1035'2 1023'6 1030'4 -2'2 1030'6s 02/16 Chart for @S8U
Nov 18 1023'0 1023'6 1015'2 1021'6 -1'6 1022'0s 02/16 Chart for @S8X
Jan 19 1026'0 1028'0 1020'0 1026'0 -1'2 1026'2s 02/16 Chart for @S9F
Mar 19 1022'0 1022'6 1017'2 1020'2 -1'4 1020'4s 02/16 Chart for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 463'4 464'4 456'6 458'0 -4'0 457'6s 02/16 Chart for @W8H
May 18 478'0 478'0 470'2 471'6 -3'6 471'4s 02/16 Chart for @W8K
Jul 18 491'0 492'2 484'6 486'0 -3'4 486'4s 02/16 Chart for @W8N
Sep 18 506'0 507'6 500'2 502'0 -3'0 502'4s 02/16 Chart for @W8U
Dec 18 527'0 527'6 520'4 522'6 -2'6 523'2s 02/16 Chart for @W8Z
Mar 19 541'0 542'0 536'4 538'4 -2'4 538'4s 02/16 Chart for @W9H
May 19 537'2 -2'2 543'0s 02/16 Chart for @W9K
Jul 19 543'6 544'0 539'2 541'4 -1'4 542'4s 02/16 Chart for @W9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 18 479'4 482'2 473'0 478'2 0'4 478'4s 02/16 Chart for @KW8H
May 18 493'2 497'2 488'0 493'2 0'4 493'4s 02/16 Chart for @KW8K
Jul 18 511'2 514'4 505'2 509'6 0'0 510'4s 02/16 Chart for @KW8N
Sep 18 527'4 531'4 523'0 527'0 -0'2 527'6s 02/16 Chart for @KW8U
Dec 18 548'6 553'2 543'6 548'0 -1'0 548'2s 02/16 Chart for @KW8Z
Mar 19 561'0 564'4 556'2 559'0 -1'4 559'4s 02/16 Chart for @KW9H
May 19 561'4 -1'6 561'2s 02/16 Chart for @KW9K
Jul 19 553'0 557'0 553'0 557'0 -1'0 557'2s 02/16 Chart for @KW9N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 18 607'6 607'6 603'0 604'4 -3'2 605'2s 02/16 Chart for @MW8H
May 18 618'0 618'2 614'4 615'0 -3'0 615'6s 02/16 Chart for @MW8K
Jul 18 627'2 627'2 624'0 624'0 -3'2 624'2s 02/16 Chart for @MW8N
Sep 18 633'0 633'2 629'4 630'0 -2'6 631'0s 02/16 Chart for @MW8U
Dec 18 641'0 641'4 638'2 639'6 -2'2 639'0s 02/16 Chart for @MW8Z
Mar 19 647'0 647'0 644'2 644'2 -2'6 644'4s 02/16 Chart for @MW9H
May 19 636'4 -1'0 646'6s 02/16 Chart for @MW9K
Jul 19 Chart for @MW9N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 18 149.900 150.175 148.875 149.850 - 0.100 149.725s 02/16 Chart for @GF8H
Apr 18 152.175 152.600 151.250 152.550 0.100 152.400s 02/16 Chart for @GF8J
May 18 152.850 153.025 151.800 153.000 - 0.025 152.825s 02/16 Chart for @GF8K
Aug 18 155.200 155.675 154.575 155.600 155.350s 02/16 Chart for @GF8Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 129.225 130.325 128.725 130.325 0.825 130.100s 02/16 Chart for @LE8G
Apr 18 127.175 127.875 126.875 127.775 0.400 127.650s 02/16 Chart for @LE8J
Jun 18 118.400 118.850 118.100 118.775 0.075 118.675s 02/16 Chart for @LE8M
Aug 18 115.300 115.700 114.825 115.675 0.225 115.625s 02/16 Chart for @LE8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 69.425 69.450 68.025 68.275 -1.575 68.150s 02/16 Chart for @HE8J
May 18 75.875 75.875 74.925 75.000 -0.975 74.925s 02/16 Chart for @HE8K
Jun 18 80.150 80.475 79.350 79.850 -0.475 79.725s 02/16 Chart for @HE8M
Jul 18 81.250 81.525 80.525 80.925 -0.600 80.725s 02/16 Chart for @HE8N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 18 13.49 13.49 13.45 13.48 0.03 13.49s 02/16 Chart for @DA8G
Mar 18 14.09 14.22 13.84 14.10 0.06 14.10s 02/16 Chart for @DA8H
Apr 18 14.05 14.19 13.89 14.05 -0.04 14.06s 02/16 Chart for @DA8J
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 18 2726.00 2753.50 2724.50 2735.30 1.10 2735.00s 02/16 Chart for SP8H
Jun 18 2752.70 2736.20 2715.00 1.40 2739.10s 02/16 Chart for SP8M
Sep 18 2758.40 2741.90 2708.40 2.00 2745.40s 02/16 Chart for SP8U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DDG Prices Remain Firm on Average
DTN Early Word Grains 02/16 05:55
DTN Midday Grain Comments 02/16 11:37
DTN Closing Grain Comments 02/16 13:50
DTN Cattle Close/Trends 02/16 16:35
DTN Early Word Opening Livestock 02/16 05:52
DTN Midday Livestock Comments 02/16 12:52
DTN Closing Livestock Comment 02/16 16:41
DTN Chart Technical Points 02/16 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  367'2
Change:  -0'2
Bid:  367'0
Ask:  367'0
Today's High:  368'4
Today's Low:  366'4
Volume:  185,255
Open:  368'0
Settle:  367'4s
Prev:  367'6
Contract High: 
Contract Low: 
Updated:  Feb-16-2018
1:20:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Trading for Water Quality
Crop Tech Corner
Dicamba Under Scrutiny
Drought Changes Fertility Plans
DTN Retail Fertilizer Trends
Kub's Den
The Neonic Lowdown
White House Wants Ag Cuts
Ethanol Presses EPA on E15

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 20oF Feels Like: 5oF
Humid: 85% Dew Pt: 16oF
Barom: 29.76 Wind Dir: NNE
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:25 Sunset: 5:56
As reported at FARGO, ND at 1:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Sunday

Monday

Tuesday
Hi: 21°F
Lo: 11°F
Precip:
80%
Hi: 10°F
Lo: 1°F
Precip:
38%
Hi: 9°F
Lo: -1°F
Precip:
80%
View complete Local Weather
 
DTN Weather Summary
Rain for Southern Areas Friday into Sat
Bryce Anderson (Bio)
DTN Meteorologist

Rain in Texas and Oklahoma Friday night will move eastward Saturday into the Mississippi and Tennessee river valleys, and then into the mid-Atlantic area. Snow Saturday in the northern Rockies and Pacific Northwest. » More DTN Weather Commentary

Posted at 1:37PM
Fri Feb 16, 2018 CST


Quote of the Day


"Coming together is the beginning.
Keeping together is progress.
Working together is success."

~ Henry Ford


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