DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services March 19, 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
May 24 436'4 438'2 435'4 436'4 0'4 436'0 04:34A Chart for @C4K
Jul 24 449'2 450'6 448'4 449'2 0'4 448'6 04:32A Chart for @C4N
Sep 24 458'0 460'0 457'6 458'4 0'4 458'0 04:33A Chart for @C4U
Dec 24 470'6 472'4 470'2 471'0 0'2 470'6 04:33A Chart for @C4Z
Mar 25 483'4 485'0 483'4 484'6 1'2 483'4 04:33A Chart for @C5H
May 25 490'0 491'6 489'6 490'2 0'2 490'0 04:33A Chart for @C5K
Jul 25 493'4 494'2 492'6 494'2 2'0 492'2 04:32A Chart for @C5N
Sep 25 483'2 0'0 482'2 04:33A Chart for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1188'0 1192'2 1184'4 1187'0 -0'6 1187'6 04:33A Chart for @S4K
Jul 24 1202'2 1206'6 1199'0 1201'0 -1'2 1202'2 04:33A Chart for @S4N
Aug 24 1199'0 1203'4 1196'6 1198'2 -0'6 1199'0 04:34A Chart for @S4Q
Sep 24 1183'2 1186'6 1181'6 1183'0 -0'4 1183'4 04:34A Chart for @S4U
Nov 24 1180'2 1184'6 1178'0 1180'0 -0'4 1180'4 04:34A Chart for @S4X
Jan 25 1191'2 1194'4 1188'2 1189'6 -0'6 1190'4 04:33A Chart for @S5F
Mar 25 1187'6 1191'4 1185'0 1186'0 -1'2 1187'2 04:34A Chart for @S5H
May 25 1188'4 1193'2 1187'4 1189'4 -0'2 1189'6 04:32A Chart for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 24 542'6 544'2 539'6 541'2 -1'4 542'6 04:33A Chart for @W4K
Jul 24 557'0 559'2 554'4 555'6 -1'6 557'4 04:33A Chart for @W4N
Sep 24 574'2 574'2 570'0 571'0 -1'6 572'6 04:33A Chart for @W4U
Dec 24 594'0 595'0 590'6 591'6 -2'2 594'0 04:33A Chart for @W4Z
Mar 25 609'6 609'6 609'6 609'6 -2'2 612'0 04:33A Chart for @W5H
May 25 625'0 625'0 625'0 625'0 1'6 623'2 04:33A Chart for @W5K
Jul 25 627'2 0'0 627'2 04:33A Chart for @W5N
Sep 25 628'6 0'0 635'6 04:29A Chart for @W5U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 24 574'6 577'4 571'4 574'0 0'2 573'6 04:33A Chart for @KW4K
Jul 24 568'4 569'2 563'6 565'2 -2'2 567'4 04:32A Chart for @KW4N
Sep 24 580'4 580'4 574'0 576'0 -1'4 577'4 04:33A Chart for @KW4U
Dec 24 595'2 597'0 591'6 594'0 -1'0 595'0 04:33A Chart for @KW4Z
Mar 25 608'2 608'2 607'4 607'4 -2'6 610'2 04:33A Chart for @KW5H
May 25 615'0 622'0 610'0 618'6 7'6 618'4s 04:32A Chart for @KW5K
Jul 25 605'6 7'4 616'0s 04:33A Chart for @KW5N
Sep 25 630'0 8'6 623'2s 04:33A Chart for @KW5U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 24 650'6 653'6 650'2 650'6 0'0 650'6 04:34A Chart for @MW4K
Jul 24 658'0 660'4 657'2 657'6 0'0 657'6 04:34A Chart for @MW4N
Sep 24 666'0 666'6 664'4 664'6 -0'2 665'0 04:29A Chart for @MW4U
Dec 24 679'0 679'0 679'0 679'0 -1'0 680'0 04:29A Chart for @MW4Z
Mar 25 696'2 696'2 696'2 696'2 4'6 693'4s 04:32A Chart for @MW5H
May 25 704'0 3'0 703'6s 04:25A Chart for @MW5K
Jul 25 701'0 3'0 705'4s 03/18 Chart for @MW5N
Sep 25 705'0 3'0 703'0s 03/18 Chart for @MW5U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 24 250.025 251.400 249.950 251.050 1.925 251.200s 03/18 Chart for @GF4H
Apr 24 252.375 255.250 252.375 255.075 2.975 255.100s 03/18 Chart for @GF4J
May 24 256.500 259.300 256.500 259.200 3.125 259.125s 03/18 Chart for @GF4K
Aug 24 267.650 269.775 267.650 269.650 2.350 269.725s 03/18 Chart for @GF4Q
Sep 24 268.450 270.775 268.450 270.725 2.325 270.700s 03/18 Chart for @GF4U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 187.375 188.750 187.200 188.475 1.325 188.575s 03/18 Chart for @LE4J
Jun 24 183.625 185.450 183.625 185.250 1.800 185.400s 03/18 Chart for @LE4M
Aug 24 182.925 184.400 182.675 184.175 1.725 184.350s 03/18 Chart for @LE4Q
Oct 24 185.975 187.325 185.850 187.150 1.575 187.250s 03/18 Chart for @LE4V
Dec 24 190.000 191.150 189.650 191.025 1.475 191.100s 03/18 Chart for @LE4Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 24 86.700 87.325 86.325 86.800 -0.100 86.825s 03/18 Chart for @HE4J
May 24 93.225 93.900 93.050 93.400 0.250 93.425s 03/18 Chart for @HE4K
Jun 24 102.100 103.475 102.100 102.975 0.550 103.025s 03/18 Chart for @HE4M
Jul 24 104.375 105.600 104.375 105.225 0.800 105.300s 03/18 Chart for @HE4N
Aug 24 103.400 104.525 103.325 104.175 0.750 104.175s 03/18 Chart for @HE4Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 24 16.44 16.44 16.44 16.44 16.44 03/18 Chart for @DA4H
Apr 24 16.15 16.22 16.15 16.22 0.06 16.16 03:42A Chart for @DA4J
May 24 16.52 16.52 16.52 16.52 0.03 16.49 03:42A Chart for @DA4K
Jun 24 17.22 17.23 Chart for @DA4M
Jul 24 17.90 17.91 Chart for @DA4N
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
2024 Upper Mississippi River Shipping Season Opens as First Tow Arrives
DTN Early Word Grains 03/18 05:49
DTN Midday Grain Comments 03/18 10:53
DTN Closing Grain Comments 03/18 13:52
DTN Cattle Close/Trends 03/18 15:50
DTN Early Word Livestock Comments 03/18 06:18
DTN Midday Livestock Comments 03/18 11:42
DTN Closing Livestock Comment 03/18 15:56
DTN Chart Technical Points 03/18 16:30
US Direct Feeder Pigs

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  436'4
Change:  0'4
Bid:  436'2
Ask:  436'4
Today's High:  438'2
Today's Low:  435'4
Volume:  121,822
Open:  436'4
Settle:  436'0
Prev:  436'0
Contract High: 
Contract Low: 
Updated:  Mar-19-2024
4:30:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Avoiding SAF Flight Cancellation
Product of the USA Label Ruling
Top 5 Things to Watch
Sage Grouse Protections and Livestock
Triumph: Toss Question 3 Pork Sale Ban
Bill Includes Cattle EID Tag Funding
Tyson, JBS Settle on Wage-Fixing Case
More No Sales at Land Auctions
DTN Retail Fertilizer Trends

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 37oF Feels Like: 28oF
Humid: 76% Dew Pt: 30oF
Barom: 29.76 Wind Dir: NW
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:30 Sunset: 7:39
As reported at FARGO, ND at 4:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Tuesday

Wednesday

Thursday
Hi: 40°F
Lo: 21°F
Precip:
0%
Hi: 27°F
Lo: 11°F
Precip:
0%
Hi: 31°F
Lo: 17°F
Precip:
70%
View complete Local Weather
 
DTN Weather Summary
Another Clipper to Move Through Great Lakes Tuesday
Bryce Anderson (Bio)
DTN Meteorologist

A burst of colder air continues to move through eastern areas of the country through Tuesday morning. » More DTN Weather Commentary

Posted at 12:23PM
Mon Mar 18, 2024 CDT


Quote of the Day


"But the beauty is in the walking -- we are betrayed by destinations."

~ Gwynn Thomas,  Welsh Writer


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