DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services May 22, 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
Jul 18 402'2 407'0 401'0 404'4 2'0 404'6s 05:34P Chart for @C8N
Sep 18 410'4 415'4 409'4 413'2 2'2 413'4s 05:26P Chart for @C8U
Dec 18 420'2 425'0 419'2 423'2 2'2 423'2s 05:35P Chart for @C8Z
Mar 19 428'4 433'0 427'6 431'2 2'0 431'2s 04:51P Chart for @C9H
May 19 433'4 437'2 432'2 435'2 1'6 435'4s 04:47P Chart for @C9K
Jul 19 437'4 441'0 436'2 438'6 1'2 439'2s 05:36P Chart for @C9N
Sep 19 414'0 416'4 413'6 415'6 1'0 415'4s 01:30P Chart for @C9U
Dec 19 418'0 420'4 417'4 419'0 0'4 419'4s 02:55P Chart for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1022'0 1036'0 1020'2 1030'0 5'2 1030'4s 05:29P Chart for @S8N
Aug 18 1025'6 1039'2 1024'0 1033'2 5'2 1034'2s 04:47P Chart for @S8Q
Sep 18 1027'2 1040'0 1025'4 1034'6 5'2 1035'4s 01:30P Chart for @S8U
Nov 18 1030'6 1043'6 1028'4 1038'0 5'2 1039'0s 05:10P Chart for @S8X
Jan 19 1034'2 1047'0 1033'0 1041'2 5'4 1042'4s 03:37P Chart for @S9F
Mar 19 1019'4 1030'6 1017'4 1026'2 6'0 1027'2s 05:20P Chart for @S9H
May 19 1014'4 1025'6 1014'2 1022'2 6'0 1023'4s 04:45P Chart for @S9K
Jul 19 1020'0 1030'0 1018'6 1026'4 5'2 1027'6s 05:36P Chart for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 505'4 530'2 502'6 521'2 14'2 521'4s 05:36P Chart for @W8N
Sep 18 523'0 546'0 520'2 538'0 14'0 538'4s 04:47P Chart for @W8U
Dec 18 545'6 566'2 542'4 558'6 13'0 559'6s 04:58P Chart for @W8Z
Mar 19 564'0 584'0 562'2 577'4 12'4 578'0s 03:14P Chart for @W9H
May 19 572'4 593'0 572'4 587'0 12'6 588'0s 01:30P Chart for @W9K
Jul 19 578'0 596'6 576'4 590'0 11'4 591'2s 04:58P Chart for @W9N
Sep 19 583'6 601'2 581'2 594'4 11'0 595'6s 04:45P Chart for @W9U
Dec 19 593'2 610'4 593'2 604'0 11'2 605'6s 03:44P Chart for @W9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 525'0 551'6 522'4 540'4 14'0 540'4s 05:32P Chart for @KW8N
Sep 18 545'0 569'6 541'4 558'6 14'0 559'2s 03:05P Chart for @KW8U
Dec 18 570'4 595'0 567'0 584'6 13'0 584'4s 04:45P Chart for @KW8Z
Mar 19 587'2 612'4 586'2 602'6 12'6 602'4s 01:30P Chart for @KW9H
May 19 596'2 621'4 596'2 612'0 12'0 611'6s 03:08P Chart for @KW9K
Jul 19 603'4 627'0 603'4 617'0 10'6 616'6s 05:03P Chart for @KW9N
Sep 19 628'2 633'4 628'0 628'4 10'0 624'6s 04:58P Chart for @KW9U
Dec 19 635'0 646'2 635'0 638'4 9'4 638'0s 04:58P Chart for @KW9Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 18 620'6 640'2 619'4 632'0 11'2 633'0s 04:58P Chart for @MW8N
Sep 18 627'2 645'6 626'4 638'0 10'2 638'6s 04:58P Chart for @MW8U
Dec 18 636'0 653'0 635'0 646'2 9'2 646'4s 04:45P Chart for @MW8Z
Mar 19 648'2 660'0 648'2 653'0 6'6 654'0s 04:58P Chart for @MW9H
May 19 660'0 663'6 660'0 663'6 5'6 659'4s 03:08P Chart for @MW9K
Jul 19 664'0 665'4 664'0 665'4 5'4 664'0s 01:31P Chart for @MW9N
Sep 19 643'0 651'4 643'0 649'0 12'6 650'2s 04:58P Chart for @MW9U
Dec 19 649'6 649'6 649'6 649'6 14'0 652'6s 01:31P Chart for @MW9Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 18 133.850 134.000 133.575 134.000 0.025 133.950s 04:09P Chart for @GF8K
Aug 18 140.700 141.100 139.725 140.900 0.225 140.725s 01:05P Chart for @GF8Q
Sep 18 140.575 141.100 139.850 141.025 0.125 140.800s 01:05P Chart for @GF8U
Oct 18 140.975 141.425 140.100 141.300 0.050 141.050s 01:05P Chart for @GF8V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 105.000 105.225 104.125 105.100 - 0.025 104.900s 03:38P Chart for @LE8M
Aug 18 101.000 101.100 100.050 100.925 0.025 100.650s 01:05P Chart for @LE8Q
Oct 18 103.950 104.150 103.200 104.100 0.125 103.850s 04:10P Chart for @LE8V
Dec 18 109.450 109.900 109.025 109.900 0.300 109.750s 04:10P Chart for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 73.375 73.575 72.550 73.375 -0.875 73.125s 01:05P Chart for @HE8M
Jul 18 76.175 76.250 74.975 75.275 -1.725 75.125s 01:05P Chart for @HE8N
Aug 18 75.450 75.450 74.125 74.450 -1.700 74.350s 04:10P Chart for @HE8Q
Oct 18 62.025 62.050 60.900 61.250 -1.250 61.050s 04:10P Chart for @HE8V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 18 15.21 15.24 15.21 15.24 0.02 15.24s 04:00P Chart for @DA8K
Jun 18 15.81 15.84 Chart for @DA8M
Jul 18 16.46 16.46 Chart for @DA8N
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 18 2738.50 2741.50 2721.70 2727.00 - 7.00 2726.10s 03:19P Chart for SP8M
Sep 18 2743.80 2731.80 2720.00 - 6.80 2731.00s 03:19P Chart for SP8U
Dec 18 2747.80 2735.80 2688.40 - 6.70 2735.10s 03:19P Chart for SP8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Export Outlook for U.S. DDGS Challenging, but Promising
DTN Early Word Grains 05/22 05:55
DTN Midday Grain Comments 05/22 11:27
DTN Closing Grain Comments 05/22 13:49
DTN Cattle Close/Trends 05/22 16:00
DTN Early Word Opening Livestock 05/22 05:51
DTN Midday Livestock Comments 05/22 12:12
DTN Closing Livestock Comment 05/22 17:02
DTN Chart Technical Points 05/22 16:30
DTN Feeder Pig Index

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  404'4
Change:  2'0
Bid:  404'2
Ask:  404'2
Today's High:  407'0
Today's Low:  401'0
Volume:  153,128
Open:  402'2
Settle:  404'6s
Prev:  402'6
Contract High: 
Contract Low: 
Updated:  May-22-2018
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Driving Season to Boost Ethanol Margins
Fescue and Herd Fertility
USDA Crop Progress
Enthusiasm Follows China Talk
Cash Market Moves
Farm Bill Rejection Sinks In
Rootworm Trait Agreement
DTN Fieldwork Roundup
Sugar and Ag Subsidy Debates

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 81oF Feels Like: 80oF
Humid: 37% Dew Pt: 52oF
Barom: 29.94 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:43 Sunset: 9:03
As reported at FARGO, ND at 5:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Tuesday

Wednesday

Thursday
Hi: 81°F
Lo: 53°F
Precip:
0%
Hi: 87°F
Lo: 58°F
Precip:
40%
Hi: 92°F
Lo: 67°F
Precip:
77%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday in N. Plains, W. Midwest
Bryce Anderson (Bio)
DTN Meteorologist

Areas of the Northern Plains and western Midwest will see rain Wednesday, along with lighter coverage in the southwestern Plains and southeastern U.S. Southern Plains and areas of the southern Midwest will be mostly dry. » More DTN Weather Commentary

Posted at 12:27PM
Tue May 22, 2018 CDT


Quote of the Day


"No matter what you've done for yourself or for humanity, if you can't look back on having given love and attention to your own family, what have you really accomplished?"

~ Lee Iacocca,  American business executive


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