DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services January 21, 2022
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 22 607'4 618'4 604'2 618'0 5'2 616'2s 03:55P Chart for @C2H
May 22 607'4 616'0 604'2 615'6 3'2 614'0s 03:53P Chart for @C2K
Jul 22 603'2 610'4 600'0 610'4 2'0 608'4s 03:36P Chart for @C2N
Sep 22 573'4 579'6 571'0 579'6 2'2 578'4s 02:30P Chart for @C2U
Dec 22 560'0 565'6 557'2 565'4 3'0 565'2s 03:57P Chart for @C2Z
Mar 23 567'6 573'0 565'0 572'4 3'0 573'0s 03:38P Chart for @C3H
May 23 570'0 575'4 569'2 575'2 2'6 575'6s 01:30P Chart for @C3K
Jul 23 569'4 575'2 568'6 575'0 2'6 575'2s 01:30P Chart for @C3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1420'0 1426'0 1405'2 1415'0 -11'4 1414'2s 03:58P Chart for @S2H
May 22 1428'4 1434'4 1413'6 1424'6 -11'4 1423'0s 03:51P Chart for @S2K
Jul 22 1432'6 1438'4 1418'2 1429'0 -11'4 1427'2s 02:30P Chart for @S2N
Aug 22 1402'2 1410'6 1392'6 1402'2 -10'6 1400'2s 01:30P Chart for @S2Q
Sep 22 1344'0 1350'6 1337'0 1345'4 -7'4 1344'0s 01:30P Chart for @S2U
Nov 22 1315'0 1321'6 1305'4 1315'2 -4'0 1316'2s 03:57P Chart for @S2X
Jan 23 1314'2 1321'6 1306'4 1317'2 -2'6 1317'2s 01:30P Chart for @S3F
Mar 23 1303'6 1308'6 1295'4 1305'2 -1'0 1305'4s 01:20P Chart for @S3H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 22 788'0 791'0 778'0 778'4 -10'2 780'0s 03:51P Chart for @W2H
May 22 793'0 794'2 782'4 783'2 -8'6 784'6s 01:30P Chart for @W2K
Jul 22 778'2 782'6 770'4 773'2 -7'0 774'2s 01:30P Chart for @W2N
Sep 22 772'2 782'6 770'0 774'4 -5'2 775'4s 02:36P Chart for @W2U
Dec 22 778'2 786'4 774'2 780'0 -4'4 779'6s 03:51P Chart for @W2Z
Mar 23 781'6 786'2 778'0 782'0 -4'0 784'0s 01:20P Chart for @W3H
May 23 772'4 782'2 772'4 776'4 -4'0 777'2s 01:20P Chart for @W3K
Jul 23 745'2 755'0 743'4 750'4 -2'6 750'0s 02:46P Chart for @W3N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 22 795'6 803'0 786'2 793'2 -3'2 793'2s 02:37P Chart for @KW2H
May 22 797'0 805'6 789'6 796'0 -3'4 796'2s 01:30P Chart for @KW2K
Jul 22 797'4 807'2 791'4 798'4 -3'0 798'4s 01:30P Chart for @KW2N
Sep 22 797'2 810'2 795'6 801'2 -3'2 801'6s 02:40P Chart for @KW2U
Dec 22 806'0 816'6 802'4 809'0 -2'4 809'2s 02:41P Chart for @KW2Z
Mar 23 816'0 -2'2 811'6s 03:21P Chart for @KW3H
May 23 808'0 -1'6 802'2s 01:20P Chart for @KW3K
Jul 23 770'0 770'6 770'0 770'6 -2'2 767'0s 01:30P Chart for @KW3N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 22 943'2 947'0 929'4 929'4 -8'6 936'0s 01:31P Chart for @MW2H
May 22 939'6 942'0 925'0 925'0 -9'0 931'4s 03:21P Chart for @MW2K
Jul 22 928'6 929'2 916'6 916'6 -7'6 924'0s 01:31P Chart for @MW2N
Sep 22 897'4 903'0 893'2 898'2 -4'6 896'6s 03:33P Chart for @MW2U
Dec 22 894'0 894'0 889'6 892'0 -2'0 890'2s 02:41P Chart for @MW2Z
Mar 23 853'4 -1'0 883'2s 01:31P Chart for @MW3H
May 23 892'4 0'0 892'4s 01:31P Chart for @MW3K
Jul 23 877'0 0'0 879'4s 01:31P Chart for @MW3N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 161.200 161.200 160.175 160.275 - 0.900 160.275s 03:18P Chart for @GF2F
Mar 22 164.875 164.875 163.150 163.475 - 1.650 163.300s 02:54P Chart for @GF2H
Apr 22 169.175 169.350 167.900 168.075 - 1.400 168.125s 01:05P Chart for @GF2J
May 22 172.600 172.600 171.575 171.750 - 0.875 171.925s 01:05P Chart for @GF2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 138.200 138.300 137.800 138.050 - 0.400 137.925s 02:44P Chart for @LE2G
Apr 22 143.050 143.100 142.025 142.400 - 1.075 142.100s 01:05P Chart for @LE2J
Jun 22 138.175 138.200 137.250 137.525 - 1.075 137.300s 01:05P Chart for @LE2M
Aug 22 137.175 137.325 136.550 136.750 - 0.900 136.575s 01:05P Chart for @LE2Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 84.700 86.575 84.200 86.400 1.275 86.200s 01:05P Chart for @HE2G
Apr 22 93.625 95.750 93.150 95.025 0.950 94.950s 02:30P Chart for @HE2J
May 22 97.800 99.375 97.250 99.000 0.875 98.925s 01:05P Chart for @HE2K
Jun 22 103.375 105.050 102.925 104.925 0.950 104.775s 01:05P Chart for @HE2M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 22 20.29 20.30 20.26 20.29 0.04 20.29s 04:00P Chart for @DA2F
Feb 22 20.83 20.93 20.50 20.58 -0.32 20.54s 04:00P Chart for @DA2G
Mar 22 21.70 21.80 21.45 21.72 0.06 21.75s 04:00P Chart for @DA2H
SP - SPF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 30 Chart for SP0F
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Continued Demand Keeps DTN Average DDG Price Higher
DTN Early Word Grains 01/21 05:55
DTN Midday Grain Comments 01/21 10:51
DTN Closing Grain Comments 01/21 13:53
DTN Cattle Close/Trends 01/21 15:35
DTN Early Word Livestock Comments 01/21 05:59
DTN Midday Livestock Comments 01/21 12:19
DTN Closing Livestock Comment 01/21 16:28
DTN Chart Technical Points 01/21 16:30
US Direct Feeder Pigs 09/03

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2H)
Exchange:  CBOT
Last Trade:  618'0
Change:  5'2
Bid:  616'0
Ask:  616'0
Today's High:  618'4
Today's Low:  604'2
Volume:  174,099
Open:  607'4
Settle:  616'2s
Prev:  611'0
Contract High: 
Contract Low: 
Updated:  Jan-21-2022
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Endangered Species and Pesticides
Taxlink
China Missed Mark on Ag Purchases
Poultry Execs Face Retrial in February
Weed Control Without Enlist
Food Biz Concentration Center of Debate
AltEn Owner Tries to Sell Toxic Biochar
DTN Retail Fertilizer Trends
New Enlist Registrations

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 15oF Feels Like: -3oF
Humid: 70% Dew Pt: 7oF
Barom: 30.13 Wind Dir: NW
Cond: N/A Wind Spd: 23 mph
Sunrise: 8:02 Sunset: 5:15
As reported at FARGO, ND at 11:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Saturday

Sunday

Monday
Hi: 12°F
Lo: -6°F
Precip:
80%
Hi: 20°F
Lo: -14°F
Precip:
80%
Hi: 20°F
Lo: -14°F
Precip:
80%
View complete Local Weather
 
DTN Weather Summary
Another Front Friday
Bryce Anderson (Bio)
DTN Meteorologist

Friday brings another front to the Northern Plains and Upper Midwest with some precip and cold temps continuing. » More DTN Weather Commentary

Posted at 11:59AM
Thu Jan 20, 2022 CST


Quote of the Day


"Imagination was given to man to compensate him for what he isn't. A sense of humor was provided to console him for what he is."

~ Horace Walpole,  English novelist


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