DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services November 21, 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
Dec 18 361'2 362'6 361'2 361'2 0'0 361'2 06:05A Chart for @C8Z
Mar 19 372'2 373'4 372'0 372'2 0'0 372'2 06:05A Chart for @C9H
May 19 380'0 381'0 379'6 380'0 0'0 380'0 06:05A Chart for @C9K
Jul 19 386'6 387'6 386'6 386'6 0'0 386'6 06:05A Chart for @C9N
Sep 19 390'0 391'2 390'0 390'0 0'0 390'0 06:05A Chart for @C9U
Dec 19 395'6 397'0 395'6 396'2 0'4 395'6 06:05A Chart for @C9Z
Mar 20 405'2 406'0 405'2 406'0 1'0 405'0 06:05A Chart for @C0H
May 20 411'0 411'0 410'0 411'0 -0'6 410'2s 06:05A Chart for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 882'0 882'2 876'4 876'6 -4'2 881'0 06:05A Chart for @S9F
Mar 19 896'0 896'0 890'0 890'4 -4'0 894'4 06:05A Chart for @S9H
May 19 908'6 908'6 903'4 903'6 -4'0 907'6 06:05A Chart for @S9K
Jul 19 921'0 921'2 915'6 916'0 -4'0 920'0 06:05A Chart for @S9N
Aug 19 924'4 924'4 920'2 920'6 -3'6 924'4 06:05A Chart for @S9Q
Sep 19 925'6 925'6 921'4 921'4 -3'4 925'0 06:05A Chart for @S9U
Nov 19 929'2 929'4 925'0 926'0 -3'2 929'2 06:05A Chart for @S9X
Jan 20 935'0 943'0 931'0 942'2 7'2 939'6s 06:05A Chart for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 500'4 504'2 500'2 500'4 -0'2 500'6 06:05A Chart for @W8Z
Mar 19 508'0 512'0 507'4 507'6 -0'6 508'4 06:05A Chart for @W9H
May 19 515'4 518'2 514'2 514'2 -1'0 515'2 06:05A Chart for @W9K
Jul 19 523'2 526'4 522'6 523'0 -0'6 523'6 06:05A Chart for @W9N
Sep 19 534'0 537'4 533'6 533'6 -1'0 534'6 06:05A Chart for @W9U
Dec 19 549'2 551'4 549'2 549'4 0'0 549'4 06:03A Chart for @W9Z
Mar 20 559'6 560'6 559'6 560'6 0'0 561'0s 06:03A Chart for @W0H
May 20 575'4 -0'2 568'4s 06:03A Chart for @W0K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 473'2 475'2 471'0 471'0 -2'0 473'0 06:05A Chart for @KW8Z
Mar 19 497'2 499'6 495'2 495'4 -1'6 497'2 06:05A Chart for @KW9H
May 19 509'0 511'0 508'0 508'0 -1'0 509'0 06:05A Chart for @KW9K
Jul 19 520'6 523'0 519'2 519'2 -1'4 520'6 06:05A Chart for @KW9N
Sep 19 535'2 535'4 533'4 533'4 -1'2 534'6 06:06A Chart for @KW9U
Dec 19 555'0 555'2 554'6 555'0 1'0 554'0 06:05A Chart for @KW9Z
Mar 20 569'0 569'0 569'0 569'0 1'6 567'2 06:05A Chart for @KW0H
May 20 583'0 -2'6 574'6s 06:05A Chart for @KW0K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 18 569'6 570'2 569'4 570'2 0'4 569'6 06:06A Chart for @MW8Z
Mar 19 570'0 570'4 569'4 569'6 -0'4 570'2 06:03A Chart for @MW9H
May 19 577'6 577'6 576'4 577'0 0'0 577'0 06:05A Chart for @MW9K
Jul 19 586'2 586'2 585'0 585'0 -0'4 585'4 06:05A Chart for @MW9N
Sep 19 594'6 596'6 594'4 595'2 -0'6 594'2s 06:03A Chart for @MW9U
Dec 19 610'0 610'0 609'0 609'0 0'2 608'6 06:03A Chart for @MW9Z
Mar 20 621'2 -1'4 620'4s 06:06A Chart for @MW0H
May 20 638'0 0'0 630'4s 11/20 Chart for @MW0K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 147.025 147.275 146.175 146.875 - 0.400 146.875s 06:00A Chart for @GF9F
Mar 19 144.000 144.425 143.600 144.175 - 0.175 144.150s 06:01A Chart for @GF9H
Apr 19 144.300 144.750 143.975 144.600 - 0.150 144.500s 06:01A Chart for @GF9J
May 19 144.550 144.850 144.125 144.675 - 0.125 144.650s 11/20 Chart for @GF9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 116.275 116.325 115.375 115.825 - 0.450 115.700s 06:00A Chart for @LE8Z
Feb 19 120.100 120.150 119.125 119.825 - 0.275 119.725s 06:00A Chart for @LE9G
Apr 19 121.875 122.000 121.100 121.600 - 0.275 121.575s 11/20 Chart for @LE9J
Jun 19 113.950 114.050 113.350 114.025 0.050 114.025s 06:00A Chart for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 60.825 61.025 58.800 58.925 -2.050 58.975s 06:00A Chart for @HE8Z
Feb 19 69.000 69.500 66.875 66.950 -1.900 67.125s 06:00A Chart for @HE9G
Apr 19 72.800 73.425 71.525 71.550 -1.325 71.675s 06:00A Chart for @HE9J
May 19 77.700 77.900 76.650 76.775 -0.975 76.775s 06:00A Chart for @HE9K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 18 14.49 14.49 14.49 14.49 0.02 14.47 11/20 Chart for @DA8X
Dec 18 14.37 14.44 14.37 14.44 -0.02 14.46 01:31A Chart for @DA8Z
Jan 19 14.55 14.59 14.55 14.57 0.01 14.56 06:00A Chart for @DA9F
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 18 2652.00 2669.00 2633.00 2639.50 - 56.40 2639.90s 11/20 Chart for SP8Z
Mar 19 2724.50 - 56.80 2645.20s 11/20 Chart for SP9H
Jun 19 2781.10 - 56.90 2653.50s 11/20 Chart for SP9M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Harvest 2018 Keeps Going and Going and Going
DTN Early Word Grains 11/19 05:50
DTN Midday Grain Comments 11/19 11:40
DTN Closing Grain Comments 11/19 13:57
DTN Cattle Close/Trends 11/20 16:00
DTN Early Word Opening Livestock 11/21 06:11
DTN Midday Livestock Comments 11/19 12:01
DTN Closing Livestock Comment 11/19 16:27
DTN Chart Technical Points 11/20 16:30
US Direct Feeder Pigs 07/26

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  361'2
Change:  0'0
Bid:  361'2
Ask:  361'4
Today's High:  362'6
Today's Low:  361'2
Volume:  146,930
Open:  361'2
Settle:  361'2
Prev:  361'2
Contract High: 
Contract Low: 
Updated:  Nov-21-2018
6:03:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
API: Election Makes RFS Reform Unlikely
Change Your Tax Mindset - 1
USDA Crop Progress
Todd's Take
Ag Bankers Wary About 2019
Regulating Lab-Based Products
Expect Resistance Ahead
More RFS Exemption Requests
Clock Ticking on Farm Bill Talks

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 14oF Feels Like: 3oF
Humid: 84% Dew Pt: 10oF
Barom: 30.29 Wind Dir: NE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:39 Sunset: 4:47
As reported at FARGO, ND at 5:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Wednesday

Thursday

Friday
Hi: 24°F
Lo: 14°F
Precip:
36%
Hi: 37°F
Lo: 19°F
Precip:
0%
Hi: 35°F
Lo: 27°F
Precip:
23%
View complete Local Weather
 
DTN Weather Summary
Snow Wednesday in Northeast US
Bryce Anderson (Bio)
DTN Meteorologist

Mixed precip today in areas of Washington, Oregon and California. Snow in the Northeast. Rain in Texas. Mostly dry elsewhere. » More DTN Weather Commentary

Posted at 5:47AM
Wed Nov 21, 2018 CST


Quote of the Day


"Don't worry about people stealing your ideas. If your ideas are any good, you'll have to ram them down people's throats."

~ Howard Aiken,  (1900 - 1972), American engineer, developed first computers for IBM


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