DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services April 22, 2019
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 19 359'0 359'0 356'6 356'6 -1'6 358'4 05:34A Chart for @C9K
Jul 19 367'4 367'4 365'2 365'2 -2'0 367'2 05:34A Chart for @C9N
Sep 19 375'0 375'2 373'0 373'2 -1'6 375'0 05:34A Chart for @C9U
Dec 19 387'0 387'0 384'4 384'4 -1'6 386'2 05:34A Chart for @C9Z
Mar 20 400'2 400'2 398'4 398'6 -1'4 400'2 05:30A Chart for @C0H
May 20 408'0 408'0 407'2 407'2 -1'0 408'2 05:32A Chart for @C0K
Jul 20 414'4 414'4 412'2 412'2 -2'0 414'2 05:32A Chart for @C0N
Sep 20 409'6 410'0 409'6 410'0 -0'4 410'4 05:32A Chart for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 881'4 883'2 879'0 879'2 -1'2 880'4 05:33A Chart for @S9K
Jul 19 895'0 896'6 892'4 892'6 -1'4 894'2 05:34A Chart for @S9N
Aug 19 901'0 902'2 898'4 898'6 -1'2 900'0 05:34A Chart for @S9Q
Sep 19 904'0 906'4 903'0 903'2 -1'4 904'6 05:34A Chart for @S9U
Nov 19 914'0 915'6 911'6 912'2 -1'2 913'4 05:34A Chart for @S9X
Jan 20 923'2 925'0 922'2 922'4 -1'2 923'6 05:34A Chart for @S0F
Mar 20 930'4 932'2 929'2 929'2 -1'4 930'6 05:33A Chart for @S0H
May 20 938'0 938'6 938'0 938'6 0'6 938'0 05:33A Chart for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 444'2 444'2 439'0 439'0 -5'2 444'2 05:34A Chart for @W9K
Jul 19 446'6 448'2 443'2 443'2 -5'0 448'2 05:34A Chart for @W9N
Sep 19 454'6 454'6 450'2 450'2 -4'4 454'6 05:34A Chart for @W9U
Dec 19 470'2 470'2 466'6 466'6 -4'2 471'0 05:34A Chart for @W9Z
Mar 20 487'4 487'4 483'6 483'6 -4'0 487'6 05:34A Chart for @W0H
May 20 496'2 496'2 493'2 493'2 -4'2 497'4 05:34A Chart for @W0K
Jul 20 496'0 496'0 496'0 496'0 -4'6 500'6 05:34A Chart for @W0N
Sep 20 505'6 507'0 505'0 507'0 -5'0 507'6s 05:34A Chart for @W0U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 420'0 420'0 415'4 415'6 -4'2 420'0 05:30A Chart for @KW9K
Jul 19 425'6 425'6 421'6 422'0 -3'6 425'6 05:34A Chart for @KW9N
Sep 19 435'0 435'0 431'2 431'2 -3'4 434'6 05:34A Chart for @KW9U
Dec 19 455'2 455'4 453'0 453'6 -2'2 456'0 05:34A Chart for @KW9Z
Mar 20 476'0 476'0 472'6 472'6 -4'0 476'6 05:34A Chart for @KW0H
May 20 490'4 491'4 486'2 490'6 -0'4 490'0s 05:34A Chart for @KW0K
Jul 20 497'6 497'6 496'6 496'6 -4'0 500'6 05:34A Chart for @KW0N
Sep 20 510'2 510'2 510'2 510'2 -3'2 513'4 05:34A Chart for @KW0U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 19 524'2 525'0 520'0 521'0 -2'2 523'2 05:34A Chart for @MW9K
Jul 19 530'0 531'0 526'0 527'2 -2'2 529'4 05:34A Chart for @MW9N
Sep 19 537'0 537'0 534'0 535'6 -1'0 536'6 05:34A Chart for @MW9U
Dec 19 550'0 551'2 549'0 549'0 -3'0 552'0 05:34A Chart for @MW9Z
Mar 20 564'4 564'4 564'0 564'0 -2'0 566'0 05:34A Chart for @MW0H
May 20 573'2 573'2 573'2 573'2 -1'6 575'0 05:34A Chart for @MW0K
Jul 20 584'2 586'0 584'2 586'0 -0'2 584'0s 05:34A Chart for @MW0N
Sep 20 592'6 592'6 591'0 592'6 3'6 592'4s 04/18 Chart for @MW0U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 19 150.825 151.800 150.275 151.650 0.925 151.525s 04/18 Chart for @GF9K
Aug 19 160.525 161.400 159.825 160.850 0.225 160.675s 04/18 Chart for @GF9Q
Sep 19 161.750 162.675 161.150 162.100 0.225 162.075s 04/18 Chart for @GF9U
Oct 19 162.050 162.950 161.475 162.425 0.375 162.400s 04/18 Chart for @GF9V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 127.250 128.600 127.100 128.575 1.600 128.525s 04/18 Chart for @LE9J
Jun 19 122.625 122.775 121.625 122.650 0.300 122.675s 04/18 Chart for @LE9M
Aug 19 119.700 119.950 118.725 119.875 0.200 119.750s 04/18 Chart for @LE9Q
Oct 19 120.200 120.450 119.125 120.250 - 0.100 120.100s 04/18 Chart for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 88.750 90.350 87.700 90.075 1.275 90.200s 04/18 Chart for @HE9K
Jun 19 96.525 97.025 94.350 96.750 0.625 96.750s 04/18 Chart for @HE9M
Jul 19 100.625 101.225 98.600 100.325 - 0.075 100.550s 04/18 Chart for @HE9N
Aug 19 101.800 102.800 99.875 101.675 0.025 101.775s 04/18 Chart for @HE9Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 19 15.93 15.92 Chart for @DA9J
May 19 15.69 15.69 Chart for @DA9K
Jun 19 15.95 15.95 Chart for @DA9M
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 19 2910.00 2911.00 2896.00 2908.50 9.50 2909.90s 04/18 Chart for SP9M
Sep 19 2906.50 9.60 2915.50s 04/18 Chart for SP9U
Dec 19 2745.00 9.60 2920.40s 04/18 Chart for SP9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly DDG Average Price Down Five Cents
DTN Early Word Grains 04/18 06:02
DTN Midday Grain Comments 04/18 11:33
DTN Closing Grain Comments 04/18 13:55
DTN Cattle Close/Trends 04/19 15:40
DTN Early Word Opening Livestock 04/18 06:21
DTN Midday Livestock Comments 04/18 11:41
DTN Closing Livestock Comment 04/18 15:35
DTN Chart Technical Points 04/19 16:30
US Direct Feeder Pigs 04/15

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  356'6
Change:  -1'6
Bid:  356'6
Ask:  357'0
Today's High:  359'0
Today's Low:  356'6
Volume:  102,302
Open:  359'0
Settle:  358'4
Prev:  358'4
Contract High: 
Contract Low: 
Updated:  Apr-22-2019
5:32:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
To Find a Pigweed
Pushing Back on Oil Refiners
Taxlink
Missouri River Floods Debate
Property Taxes on the Farm
Connect
Cash Market Moves
FCC Details 5G Expansion
USDA Weekly Crop Progress

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 47oF Feels Like: 44oF
Humid: 74% Dew Pt: 39oF
Barom: 30.14 Wind Dir: NE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:26 Sunset: 8:24
As reported at FARGO, ND at 5:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Monday

Tuesday

Wednesday
Hi: 65°F
Lo: 44°F
Precip:
0%
Hi: 66°F
Lo: 40°F
Precip:
0%
Hi: 68°F
Lo: 50°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Rain Friday for Eastern Areas
Bryce Anderson (Bio)
DTN Meteorologist

Eastern areas, from the Midwest to the East Coast, will see rain and possible flooding Friday and Saturday. Mostly dry elsewhere. » More DTN Weather Commentary

Posted at 12:15PM
Thu Apr 18, 2019 CDT


Quote of the Day


"If wrinkles must be written upon your brows, let them not be written upon the heart. The spirit should not grow old."

~ James A. Garfield,  (1831 - 1881), 20th US President


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