DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services January 18, 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
Mar 19 379'6 380'0 378'2 379'4 -0'4 380'0 02:20A Chart for @C9H
May 19 388'0 388'0 386'2 387'4 -0'4 388'0 02:20A Chart for @C9K
Jul 19 395'2 395'2 393'6 395'0 -0'4 395'4 02:20A Chart for @C9N
Sep 19 398'4 398'4 397'2 398'2 -0'2 398'4 02:20A Chart for @C9U
Dec 19 403'0 403'2 402'0 403'0 -0'2 403'2 02:20A Chart for @C9Z
Mar 20 412'0 412'0 411'0 412'0 -0'4 412'4 02:20A Chart for @C0H
May 20 416'4 416'4 416'4 416'4 -1'0 417'4 02:19A Chart for @C0K
Jul 20 421'6 421'6 421'6 421'6 -0'2 422'0 02:20A Chart for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 908'2 908'4 905'6 906'4 -1'2 907'6 02:20A Chart for @S9H
May 19 921'4 922'0 919'4 919'6 -1'2 921'0 02:20A Chart for @S9K
Jul 19 936'0 936'0 932'0 933'0 -1'0 934'0 02:20A Chart for @S9N
Aug 19 938'0 938'0 937'2 937'4 -1'4 939'0 02:20A Chart for @S9Q
Sep 19 941'2 941'2 941'0 941'0 0'0 941'0 02:20A Chart for @S9U
Nov 19 948'0 948'0 946'2 947'0 -1'2 948'2 02:20A Chart for @S9X
Jan 20 958'2 958'6 958'2 958'2 -1'2 959'4 02:20A Chart for @S0F
Mar 20 957'4 968'4 956'4 965'2 8'2 965'2s 02:18A Chart for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 519'6 519'6 516'0 517'2 -0'4 517'6 02:20A Chart for @W9H
May 19 525'0 525'0 521'0 522'6 -0'2 523'0 02:20A Chart for @W9K
Jul 19 528'4 529'6 526'4 528'0 -0'2 528'2 02:20A Chart for @W9N
Sep 19 537'4 538'0 537'4 537'6 1'0 536'6 02:18A Chart for @W9U
Dec 19 550'0 551'2 550'0 550'0 0'2 549'6 02:18A Chart for @W9Z
Mar 20 554'6 562'0 553'0 559'4 4'2 559'0s 02:18A Chart for @W0H
May 20 565'0 565'0 565'0 565'0 3'6 563'6s 02:18A Chart for @W0K
Jul 20 561'4 561'4 561'4 561'4 0'0 561'4 02:18A Chart for @W0N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 505'6 506'4 503'2 505'2 1'2 504'0 02:20A Chart for @KW9H
May 19 515'2 516'2 513'6 515'0 0'4 514'4 02:20A Chart for @KW9K
Jul 19 525'2 526'0 524'4 525'0 0'4 524'4 02:20A Chart for @KW9N
Sep 19 532'4 539'2 528'0 536'6 6'6 536'4s 02:20A Chart for @KW9U
Dec 19 550'0 556'0 545'6 552'2 6'2 553'2s 02:20A Chart for @KW9Z
Mar 20 558'0 563'6 558'0 563'6 5'2 564'0s 02:20A Chart for @KW0H
May 20 569'4 4'4 569'0s 02:03A Chart for @KW0K
Jul 20 563'6 5'4 570'2s 02:16A Chart for @KW0N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 19 572'2 572'2 569'4 571'4 -0'4 572'0 02:19A Chart for @MW9H
May 19 576'0 576'4 575'6 576'4 -0'2 576'6 02:19A Chart for @MW9K
Jul 19 583'0 583'0 583'0 583'0 -0'2 583'2 02:15A Chart for @MW9N
Sep 19 585'0 591'0 582'6 591'0 6'2 590'4s 02:19A Chart for @MW9U
Dec 19 597'2 604'0 597'2 604'0 7'0 603'4s 02:19A Chart for @MW9Z
Mar 20 610'0 610'0 610'0 610'0 -2'6 612'6 02:19A Chart for @MW0H
May 20 620'0 6'6 614'6s 01:11A Chart for @MW0K
Jul 20 0'0 0'0 0'0 Chart for @MW0N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 143.325 143.350 141.250 141.425 - 2.350 141.425s 01/17 Chart for @GF9F
Mar 19 144.200 144.250 142.500 143.000 - 1.775 142.925s 01/17 Chart for @GF9H
Apr 19 145.225 145.250 143.675 144.300 - 1.325 144.225s 01/17 Chart for @GF9J
May 19 145.575 145.675 144.200 144.750 - 1.050 144.750s 01/17 Chart for @GF9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 127.675 127.700 126.250 127.000 - 0.725 127.100s 01/17 Chart for @LE9G
Apr 19 127.525 127.525 126.175 126.875 - 0.825 126.900s 01/17 Chart for @LE9J
Jun 19 117.500 117.500 116.400 116.950 - 0.675 116.825s 01/17 Chart for @LE9M
Aug 19 113.900 113.900 112.800 113.150 - 0.775 113.125s 01/17 Chart for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 60.075 61.200 59.125 60.825 0.800 60.850s 01/17 Chart for @HE9G
Apr 19 65.100 65.100 64.200 64.425 -0.450 64.625s 01/17 Chart for @HE9J
May 19 70.525 70.925 70.250 70.625 -0.200 70.625s 01/17 Chart for @HE9K
Jun 19 78.225 78.700 77.650 77.850 -0.300 77.875s 01/17 Chart for @HE9M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 19 13.99 13.99 13.99 13.99 -0.01 14.00 01:41A Chart for @DA9F
Feb 19 14.12 14.15 14.12 14.15 0.01 14.14 01:06A Chart for @DA9G
Mar 19 14.65 14.63 Chart for @DA9H
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 19 2607.00 2645.00 2606.00 2635.00 22.00 2635.20s 01/17 Chart for SP9H
Jun 19 2674.00 22.20 2640.60s 01/17 Chart for SP9M
Sep 19 2788.50 22.30 2645.80s 01/17 Chart for SP9U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Positive Train Control: Did Railroads Meet 2018 Deadline?
DTN Early Word Grains 01/17 05:55
DTN Midday Grain Comments 01/17 11:28
DTN Closing Grain Comments 01/17 14:07
DTN Cattle Close/Trends 01/17 15:40
DTN Early Word Opening Livestock 01/17 06:12
DTN Midday Livestock Comments 01/17 11:51
DTN Closing Livestock Comment 01/17 15:29
DTN Chart Technical Points 01/17 16:30
US Direct Feeder Pigs 07/26

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  379'4
Change:  -0'4
Bid:  379'2
Ask:  379'4
Today's High:  380'0
Today's Low:  378'2
Volume:  207,625
Open:  379'6
Settle:  380'0
Prev:  380'0
Contract High: 
Contract Low: 
Updated:  Jan-18-2019
2:19:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
FSA Offices to Partially Open
Hemp Interest Remains High
Kub's Den
Fix for Heirs Property
Trump Sees Receptive Farmer Audience
America's Best Shops - 4
Ag Labor Still a Farm Bureau Priority
Dicamba Lawsuit Setback
AFBF's Big Beef on Meat

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 2oF Feels Like: -14oF
Humid: 80% Dew Pt: -3oF
Barom: 30.31 Wind Dir: NNE
Cond: N/A Wind Spd: 10 mph
Sunrise: 8:06 Sunset: 5:09
As reported at FARGO, ND at 2:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Friday

Saturday

Sunday
Hi: 2°F
Lo: -10°F
Precip:
0%
Hi: 1°F
Lo: -18°F
Precip:
0%
Hi: 8°F
Lo: -6°F
Precip:
48%
View complete Local Weather
 
DTN Weather Summary
Weekend Storm to Straddle Midwest
Bryce Anderson (Bio)
DTN Meteorologist

Winter storm in the western Midwest Friday, which will move into the eastern Midwest Saturday. Snow in northern areas, mixed in South. » More DTN Weather Commentary

Posted at 1:35PM
Thu Jan 17, 2019 CST


Quote of the Day


"Don't compromise yourself. You're all you've got."

~ Janis Joplin


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