DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services August 17, 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
Sep 18 365'0 367'6 363'2 367'2 2'0 365'2 05:41A Chart for @C8U
Dec 18 379'4 382'4 377'4 381'6 2'0 379'6 05:41A Chart for @C8Z
Mar 19 391'0 394'0 389'2 393'6 2'2 391'4 05:41A Chart for @C9H
May 19 397'4 400'6 396'2 400'6 2'2 398'4 05:41A Chart for @C9K
Jul 19 403'2 406'6 402'2 406'2 2'0 404'2 05:41A Chart for @C9N
Sep 19 402'6 404'6 401'6 404'6 1'4 403'2 05:41A Chart for @C9U
Dec 19 405'4 407'0 404'0 406'4 0'6 405'6 05:41A Chart for @C9Z
Mar 20 415'0 416'0 414'0 416'0 0'2 415'6 05:41A Chart for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 884'6 887'4 879'0 885'2 -0'2 885'4 05:41A Chart for @S8U
Nov 18 896'0 898'6 890'0 895'6 -1'2 897'0 05:41A Chart for @S8X
Jan 19 908'0 910'6 902'2 908'4 -0'6 909'2 05:41A Chart for @S9F
Mar 19 919'6 921'6 913'0 920'0 0'2 919'6 05:41A Chart for @S9H
May 19 930'0 932'0 924'2 931'2 0'6 930'4 05:41A Chart for @S9K
Jul 19 939'4 941'4 934'0 940'6 1'0 939'6 05:41A Chart for @S9N
Aug 19 919'0 942'0 919'0 940'6 25'6 941'2s 05:41A Chart for @S9Q
Sep 19 935'4 935'4 935'4 935'4 24'0 936'2s 05:41A Chart for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 542'2 561'4 535'0 556'6 14'4 542'2 05:41A Chart for @W8U
Dec 18 562'0 581'4 555'0 577'6 15'6 562'0 05:41A Chart for @W8Z
Mar 19 585'0 603'6 578'4 599'6 15'0 584'6 05:41A Chart for @W9H
May 19 596'0 614'2 590'0 611'2 15'2 596'0 05:41A Chart for @W9K
Jul 19 587'6 604'4 582'0 602'6 14'2 588'4 05:41A Chart for @W9N
Sep 19 595'4 610'6 589'4 607'4 12'0 595'4 05:41A Chart for @W9U
Dec 19 605'2 620'4 601'4 618'4 13'0 605'4 05:41A Chart for @W9Z
Mar 20 606'2 621'4 606'2 621'4 10'6 610'6 05:41A Chart for @W0H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 549'4 568'6 542'2 563'2 15'6 547'4 05:41A Chart for @KW8U
Dec 18 577'0 596'0 569'0 590'6 15'6 575'0 05:41A Chart for @KW8Z
Mar 19 600'0 619'0 593'2 614'2 15'2 599'0 05:41A Chart for @KW9H
May 19 613'2 630'2 605'6 625'6 14'2 611'4 05:41A Chart for @KW9K
Jul 19 610'0 624'0 605'0 621'2 13'0 608'2 05:41A Chart for @KW9N
Sep 19 617'6 632'2 617'6 628'2 10'4 617'6 05:41A Chart for @KW9U
Dec 19 640'0 645'0 640'0 643'2 11'0 632'2 05:41A Chart for @KW9Z
Mar 20 645'0 645'0 645'0 645'0 4'0 641'0 05:41A Chart for @KW0H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 18 595'0 611'6 591'0 607'4 11'2 596'2 05:41A Chart for @MW8U
Dec 18 613'0 629'4 608'4 629'4 16'2 613'2 05:41A Chart for @MW8Z
Mar 19 628'0 641'0 628'0 640'6 12'2 628'4 05:41A Chart for @MW9H
May 19 636'6 643'6 636'6 643'6 7'2 636'4 05:41A Chart for @MW9K
Jul 19 645'0 645'0 645'0 645'0 4'2 640'6 05:41A Chart for @MW9N
Sep 19 644'0 650'0 644'0 650'0 8'6 641'2 05:41A Chart for @MW9U
Dec 19 648'0 659'0 648'0 659'0 10'4 648'4 05:41A Chart for @MW9Z
Mar 20 650'0 651'6 647'2 649'0 13'6 653'4s 05:40A Chart for @MW0H
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 149.350 150.400 148.975 150.300 1.225 150.275s 08/16 Chart for @GF8Q
Sep 18 149.400 150.500 148.900 150.250 0.975 150.125s 08/16 Chart for @GF8U
Oct 18 149.525 150.550 148.725 150.300 0.950 150.225s 08/16 Chart for @GF8V
Nov 18 149.850 150.625 148.950 150.400 0.725 150.350s 08/16 Chart for @GF8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.525 109.000 108.100 108.425 108.325s 08/16 Chart for @LE8Q
Oct 18 109.225 109.750 108.725 109.275 0.275 109.275s 08/16 Chart for @LE8V
Dec 18 113.100 113.525 112.575 113.200 0.400 113.200s 08/16 Chart for @LE8Z
Feb 19 116.700 117.075 116.150 116.900 0.425 116.875s 08/16 Chart for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 53.550 55.475 53.550 55.475 3.000 55.475s 08/16 Chart for @HE8V
Dec 18 50.500 52.450 50.500 52.450 3.000 52.450s 08/16 Chart for @HE8Z
Feb 19 57.075 59.350 57.075 59.350 3.000 59.350s 08/16 Chart for @HE9G
Apr 19 63.675 65.925 63.650 65.875 2.750 65.700s 08/16 Chart for @HE9J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 18 14.97 14.99 Chart for @DA8Q
Sep 18 15.89 15.89 Chart for @DA8U
Oct 18 16.10 16.09 Chart for @DA8V
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 18 2836.50 2851.50 2835.00 2844.20 23.50 2844.70s 08/16 Chart for SP8U
Dec 18 2850.00 2850.00 2815.00 23.70 2848.70s 08/16 Chart for SP8Z
Mar 19 2856.60 2856.60 2771.20 23.40 2855.00s 08/16 Chart for SP9H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Recent Livestock ELD Waiver Passed By Senate Causes Mixed Reactions
DTN Early Word Grains 08/16 05:56
DTN Midday Grain Comments 08/16 11:40
DTN Closing Grain Comments 08/16 13:55
DTN Cattle Close/Trends 08/16 15:25
DTN Early Word Opening Livestock 08/16 05:53
DTN Midday Livestock Comments 08/16 12:04
DTN Closing Livestock Comment 08/16 15:53
DTN Chart Technical Points 08/16 16:30
US Direct Feeder Pigs 07/26

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  367'4
Change:  2'2
Bid:  367'2
Ask:  367'4
Today's High:  367'6
Today's Low:  363'2
Volume:  79,361
Open:  365'0
Settle:  365'2
Prev:  365'2
Contract High: 
Contract Low: 
Updated:  Aug-17-2018
5:40:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Kub's Den
DTN Retail Fertilizer Trends
DTN Digital Yield Tour 2018 - NE, SD
Sugar Market Not So Sweet
DTN Digital Yield Tour
Complexities Affect Grazing, Wildlife
Multi-Species Grazing Touted
Cash Market Moves
Ethanol Margin Improves on USDA Report

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 100% Dew Pt: 57oF
Barom: 30.07 Wind Dir: NNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:27 Sunset: 8:34
As reported at FARGO, ND at 5:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Friday

Saturday

Sunday
Hi: 88°F
Lo: 57°F
Precip:
0%
Hi: 90°F
Lo: 59°F
Precip:
0%
Hi: 76°F
Lo: 64°F
Precip:
75%
View complete Local Weather
 
DTN Weather Summary
Rain in SE Plains, E.Midwest Friday
Bryce Anderson (Bio)
DTN Meteorologist

Light to moderate rain was noted in the western and eastern Midwest and portions of the Southern Plains Thursday afternoon. Temperatures ranged from the low 60s in the northern Great Lakes to the mid-90s in central Texas. » More DTN Weather Commentary

Posted at 1:07PM
Thu Aug 16, 2018 CDT


Quote of the Day


"If people are coming to work excited . . . if they're making mistakes freely and fearlessly . . . if they're having fun . . . if they're concentrating doing things, rather than preparing reports and going to meetings - then somewhere you have leaders."

~ Robert Townsend


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