DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services October 24, 2020
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 20 415'0 420'0 414'0 420'0 3'0 419'2s 10/23 Chart for @C0Z
Mar 21 417'0 421'6 416'4 420'2 2'0 420'2s 10/23 Chart for @C1H
May 21 419'6 422'0 418'0 421'6 1'4 421'2s 10/23 Chart for @C1K
Jul 21 419'0 421'4 417'4 420'6 1'0 420'2s 10/23 Chart for @C1N
Sep 21 399'0 401'0 397'6 398'0 -1'6 398'4s 10/23 Chart for @C1U
Dec 21 396'0 396'6 393'2 394'0 -2'4 394'0s 10/23 Chart for @C1Z
Mar 22 401'4 402'4 399'4 399'4 -2'0 400'0s 10/23 Chart for @C2H
May 22 404'2 404'2 401'2 401'2 -2'4 401'2s 10/23 Chart for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1071'2 1088'4 1065'6 1086'6 10'0 1083'6s 10/23 Chart for @S0X
Jan 21 1071'0 1086'0 1064'6 1085'0 8'6 1081'0s 10/23 Chart for @S1F
Mar 21 1056'6 1072'2 1051'2 1070'4 8'6 1067'4s 10/23 Chart for @S1H
May 21 1053'2 1066'0 1048'0 1063'4 6'4 1061'4s 10/23 Chart for @S1K
Jul 21 1054'2 1063'6 1048'6 1061'2 4'0 1059'6s 10/23 Chart for @S1N
Aug 21 1045'2 1048'0 1041'2 1047'0 3'0 1049'0s 10/23 Chart for @S1Q
Sep 21 1009'4 1014'4 1003'6 1014'4 1'4 1013'0s 10/23 Chart for @S1U
Nov 21 980'2 986'6 974'2 983'2 0'2 982'6s 10/23 Chart for @S1X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 623'0 635'4 619'4 634'4 10'0 632'6s 10/23 Chart for @W0Z
Mar 21 624'0 635'0 620'2 634'2 8'6 632'4s 10/23 Chart for @W1H
May 21 622'6 633'0 619'4 632'0 7'6 630'4s 10/23 Chart for @W1K
Jul 21 612'0 619'4 609'4 619'0 5'0 618'0s 10/23 Chart for @W1N
Sep 21 614'2 621'4 612'2 621'0 4'6 620'2s 10/23 Chart for @W1U
Dec 21 619'6 627'2 618'2 626'0 4'6 626'2s 10/23 Chart for @W1Z
Mar 22 621'4 628'0 621'2 628'0 4'6 628'2s 10/23 Chart for @W2H
May 22 618'0 4'4 619'2s 10/23 Chart for @W2K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 558'4 572'6 556'0 571'0 9'4 569'6s 10/23 Chart for @KW0Z
Mar 21 567'0 579'4 564'2 577'6 8'4 576'4s 10/23 Chart for @KW1H
May 21 571'4 585'0 570'2 583'4 8'2 582'2s 10/23 Chart for @KW1K
Jul 21 576'0 588'0 574'0 586'4 7'2 585'0s 10/23 Chart for @KW1N
Sep 21 580'2 591'2 579'0 591'2 7'0 589'6s 10/23 Chart for @KW1U
Dec 21 588'4 598'2 588'0 598'0 7'2 597'4s 10/23 Chart for @KW1Z
Mar 22 601'4 602'0 599'6 602'0 7'2 601'6s 10/23 Chart for @KW2H
May 22 595'0 7'0 595'0s 10/23 Chart for @KW2K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 20 573'0 581'6 572'4 576'0 3'0 577'4s 10/23 Chart for @MW0Z
Mar 21 581'2 589'2 580'4 584'4 4'2 587'0s 10/23 Chart for @MW1H
May 21 585'0 594'0 585'0 589'0 3'6 591'4s 10/23 Chart for @MW1K
Jul 21 589'4 597'4 589'4 595'2 3'4 595'6s 10/23 Chart for @MW1N
Sep 21 590'0 595'0 589'6 591'6 2'4 594'0s 10/23 Chart for @MW1U
Dec 21 599'0 599'0 593'6 599'0 2'2 598'6s 10/23 Chart for @MW1Z
Mar 22 596'6 596'6 596'6 596'6 2'2 599'6s 10/23 Chart for @MW2H
May 22 597'6 0'6 594'6s 10/23 Chart for @MW2K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 133.775 134.450 133.200 133.200 - 0.300 133.525s 10/23 Chart for @GF0V
Nov 20 130.550 130.550 129.600 129.750 - 0.775 129.650s 10/23 Chart for @GF0X
Jan 21 126.100 126.650 125.350 125.750 - 0.650 125.550s 10/23 Chart for @GF1F
Mar 21 126.150 126.600 125.425 125.875 - 0.725 125.525s 10/23 Chart for @GF1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 103.200 104.300 103.200 103.375 0.025 103.350s 10/23 Chart for @LE0V
Dec 20 103.775 104.500 103.275 103.800 0.100 103.575s 10/23 Chart for @LE0Z
Feb 21 107.000 107.525 106.350 106.875 - 0.150 106.625s 10/23 Chart for @LE1G
Apr 21 110.000 110.175 109.200 109.525 - 0.600 109.275s 10/23 Chart for @LE1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.350 67.225 65.700 67.175 0.825 67.025s 10/23 Chart for @HE0Z
Feb 21 66.800 67.375 66.200 66.800 0.075 66.925s 10/23 Chart for @HE1G
Apr 21 69.675 70.125 69.100 69.625 0.025 69.725s 10/23 Chart for @HE1J
May 21 74.175 74.325 73.850 74.025 -0.325 74.175s 10/23 Chart for @HE1K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 20 21.62 21.64 21.62 21.63 21.63s 10/23 Chart for @DA0V
Nov 20 21.44 22.19 21.44 22.19 0.75 22.19s 10/23 Chart for @DA0X
Dec 20 19.44 20.16 19.34 20.16 0.75 20.16s 10/23 Chart for @DA0Z
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 2835.50 2.60 3451.80s 10/23 Chart for SP0Z
Mar 21 3442.10 2.70 3442.10s 10/23 Chart for SP1H
Jun 21 3430.70 2.70 3430.70s 10/23 Chart for SP1M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly Average DDG Sharply Higher
DTN Early Word Grains 10/23 06:00
DTN Midday Grain Comments 10/23 11:05
DTN Closing Grain Comments 10/23 13:52
DTN Cattle Close/Trends 10/23 15:30
DTN Early Word Livestock Comments 10/23 06:41
DTN Midday Livestock Comments 10/23 12:21
DTN Closing Livestock Comment 10/23 16:15
DTN Chart Technical Points 10/23 16:30
US Direct Feeder Pigs 10/09

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  420'0
Change:  3'0
Bid:  420'0
Ask:  420'0
Today's High:  420'0
Today's Low:  414'0
Volume:  154,080
Open:  415'0
Settle:  419'2s
Prev:  416'2
Contract High: 
Contract Low: 
Updated:  Oct-23-2020
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Equipment Roundup
EPA Pesticide Decisions Roll In
Time to Check Your Todes
DTN Retail Fertilizer Trends
View From the Cab
Ranch Roots Run Deep in Rocky Mountains
Conquer Your Corn Costs - 5
Biden Sees CSP as Ag Strategy
USDA Weekly Crop Progress Report

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 18oF Feels Like: 18oF
Humid: 81% Dew Pt: 13oF
Barom: 30.39 Wind Dir: SW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:59 Sunset: 6:23
As reported at FARGO, ND at 4:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Saturday

Sunday

Monday
Hi: 30°F
Lo: 13°F
Precip:
0%
Hi: 30°F
Lo: 16°F
Precip:
0%
Hi: 31°F
Lo: 10°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow Delay Harvest Thursday
Bryce Anderson (Bio)
DTN Meteorologist

Rain Friday in southeastern Plains through the Midwest, disrupting fieldwork. Northern areas will see no fieldwork after snow and rain during previous days. » More DTN Weather Commentary

Posted at 3:43PM
Thu Oct 22, 2020 CDT


Quote of the Day


"What lies behind us and what lies ahead of us are tiny matters compared to what lives within us."

~ Henry David Thoreau,  (1817 - 1862), 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