DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services January 22, 2021
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 21 522'4 522'6 516'4 520'2 -4'0 524'2 03:53A Chart for @C1H
May 21 524'6 524'6 518'4 522'0 -4'2 526'2 03:53A Chart for @C1K
Jul 21 520'6 520'6 514'4 518'0 -4'2 522'2 03:53A Chart for @C1N
Sep 21 470'0 471'0 465'2 469'2 -3'4 472'6 03:53A Chart for @C1U
Dec 21 447'6 447'6 443'2 444'6 -4'0 448'6 03:53A Chart for @C1Z
Mar 22 453'4 453'4 450'0 451'6 -3'4 455'2 03:53A Chart for @C2H
May 22 456'4 456'4 456'0 456'0 -2'6 458'6 03:53A Chart for @C2K
Jul 22 459'4 459'4 456'4 457'0 -4'0 461'0 03:53A Chart for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1367'0 1367'0 1343'0 1351'6 -18'4 1370'2 03:53A Chart for @S1H
May 21 1365'6 1365'6 1342'0 1351'0 -17'6 1368'6 03:53A Chart for @S1K
Jul 21 1351'4 1351'4 1326'0 1334'2 -20'2 1354'4 03:53A Chart for @S1N
Aug 21 1300'4 1304'6 1285'0 1285'0 -25'4 1310'4 03:53A Chart for @S1Q
Sep 21 1210'2 1210'2 1196'2 1198'2 -20'0 1218'2 03:53A Chart for @S1U
Nov 21 1165'0 1165'0 1147'2 1151'0 -17'4 1168'4 03:53A Chart for @S1X
Jan 22 1155'0 1158'2 1142'6 1145'6 -15'6 1161'4 03:53A Chart for @S2F
Mar 22 1127'0 1127'0 1115'4 1116'2 -14'4 1130'6 03:53A Chart for @S2H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 658'4 659'0 650'6 654'2 -6'4 660'6 03:53A Chart for @W1H
May 21 660'0 660'2 652'4 655'6 -6'4 662'2 03:53A Chart for @W1K
Jul 21 645'0 645'4 638'2 641'4 -6'2 647'6 03:53A Chart for @W1N
Sep 21 646'0 646'0 638'6 642'4 -5'6 648'2 03:52A Chart for @W1U
Dec 21 651'4 651'4 644'2 646'4 -7'2 653'6 03:52A Chart for @W1Z
Mar 22 652'0 654'2 651'4 653'2 -5'2 658'4 03:52A Chart for @W2H
May 22 649'4 649'4 645'2 646'0 -1'4 647'4s 03:52A Chart for @W2K
Jul 22 621'4 621'4 615'0 615'0 -7'2 622'2 03:52A Chart for @W2N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 21 633'6 634'2 626'2 631'6 -4'0 635'6 03:53A Chart for @KW1H
May 21 636'2 637'6 630'0 635'6 -3'2 639'0 03:53A Chart for @KW1K
Jul 21 637'0 637'0 629'4 635'0 -3'4 638'4 03:53A Chart for @KW1N
Sep 21 638'6 638'6 632'0 636'2 -4'6 641'0 03:53A Chart for @KW1U
Dec 21 643'6 643'6 638'4 640'6 -5'6 646'4 03:53A Chart for @KW1Z
Mar 22 642'0 642'0 639'4 639'4 -8'2 647'6 03:52A Chart for @KW2H
May 22 627'2 627'2 627'2 627'2 -2'4 629'6 03:51A Chart for @KW2K
Jul 22 598'0 598'0 590'4 594'2 0'4 594'4s 03:52A Chart for @KW2N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 21 634'4 634'4 628'0 630'6 -4'4 635'2 03:53A Chart for @MW1H
May 21 642'6 643'2 636'6 639'4 -4'6 644'2 03:52A Chart for @MW1K
Jul 21 648'2 648'2 641'4 646'2 -3'0 649'2 03:52A Chart for @MW1N
Sep 21 651'0 651'0 643'4 649'0 -3'6 652'6 03:52A Chart for @MW1U
Dec 21 655'0 659'6 652'2 655'2 2'4 657'4s 03:52A Chart for @MW1Z
Mar 22 654'2 654'2 654'2 654'2 3'2 655'6s 03:52A Chart for @MW2H
May 22 640'0 2'2 642'0s 03:52A Chart for @MW2K
Jul 22 606'6 606'6s Chart for @MW2N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 134.650 135.950 134.300 135.600 0.575 135.875s 01/21 Chart for @GF1F
Mar 21 136.575 139.450 136.575 139.300 1.625 139.150s 01/21 Chart for @GF1H
Apr 21 139.825 142.200 139.825 142.000 1.250 141.875s 01/21 Chart for @GF1J
May 21 142.175 144.275 142.175 144.225 0.825 143.925s 01/21 Chart for @GF1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 113.050 114.375 113.050 114.300 0.750 114.100s 01/21 Chart for @LE1G
Apr 21 118.625 120.200 118.550 120.100 1.075 119.950s 01/21 Chart for @LE1J
Jun 21 116.000 117.300 116.000 117.275 0.975 117.125s 01/21 Chart for @LE1M
Aug 21 116.350 117.275 116.350 117.175 0.575 117.075s 01/21 Chart for @LE1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 21 68.425 69.150 67.875 68.050 -0.325 68.100s 01/21 Chart for @HE1G
Apr 21 73.025 74.975 73.000 73.975 0.825 73.900s 01/21 Chart for @HE1J
May 21 78.000 79.500 78.000 78.400 0.500 78.475s 01/21 Chart for @HE1K
Jun 21 84.475 85.925 84.400 85.300 0.775 85.275s 01/21 Chart for @HE1M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 21 16.18 16.15 Chart for @DA1F
Feb 21 16.40 16.49 16.40 16.47 0.01 16.46 03:40A Chart for @DA1G
Mar 21 17.30 17.40 17.30 17.30 -0.03 17.33 02:55A Chart for @DA1H
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 21 3846.00 1.00 3846.00s 01/21 Chart for SP1H
Jun 21 3835.90 1.00 3835.90s 01/21 Chart for SP1M
Sep 21 3825.50 1.00 3825.50s 01/21 Chart for SP1U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly Average DDG Price Climbs Higher
DTN Early Word Grains 01/21 05:55
DTN Midday Grain Comments 01/21 11:02
DTN Closing Grain Comments 01/21 14:01
DTN Cattle Close/Trends 01/21 15:35
DTN Early Word Livestock Comments 01/21 06:56
DTN Midday Livestock Comments 01/21 12:10
DTN Closing Livestock Comment 01/21 16:09
DTN Chart Technical Points 01/21 16:30
National Lean Hog Values 01/20

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  520'2
Change:  -4'0
Bid:  520'0
Ask:  520'2
Today's High:  522'6
Today's Low:  516'4
Volume:  169,566
Open:  522'4
Settle:  524'2
Prev:  524'2
Contract High: 
Contract Low: 
Updated:  Jan-22-2021
3:53:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Stamp Sentenced to 8 Years in Prison
USDA OKs New Bt Cotton
Biden Quick With 17 Executive Actions
JBS Reaches Pork Settlement in Court
Biden Names USDA Deputy Nominee
Trump's Legacy on Agriculture
EPA Seeks Comment on E15, RFS Waivers
Volatile 2021 Cotton Outlook
Beware Bin Pests

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: -1oF Feels Like: -13oF
Humid: 82% Dew Pt: -5oF
Barom: 30.26 Wind Dir: SSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 8:02 Sunset: 5:15
As reported at FARGO, ND at 3:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Friday

Saturday

Sunday
Hi: 19°F
Lo: -3°F
Precip:
0%
Hi: 25°F
Lo: 9°F
Precip:
29%
Hi: 14°F
Lo: 1°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Snow North/Rain South Thursday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 1:18PM
Wed Jan 20, 2021 CST


Quote of the Day


"It is never safe to look into the future with eyes of fear"

~ Edward Henry Harriman


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