DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services January 28, 2023
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 23 681'6 686'0 678'2 683'4 0'4 683'0s 01/27 Chart for @C3H
May 23 679'0 682'2 675'4 680'0 0'0 680'0s 01/27 Chart for @C3K
Jul 23 667'0 669'0 663'4 666'0 -2'2 665'6s 01/27 Chart for @C3N
Sep 23 606'0 606'6 602'4 603'6 -3'4 603'4s 01/27 Chart for @C3U
Dec 23 589'4 590'0 586'0 587'4 -2'6 587'2s 01/27 Chart for @C3Z
Mar 24 596'6 596'6 593'0 594'0 -2'4 594'2s 01/27 Chart for @C4H
May 24 599'0 599'0 596'2 597'0 -2'4 597'0s 01/27 Chart for @C4K
Jul 24 598'0 598'0 595'2 595'2 -2'2 595'6s 01/27 Chart for @C4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 23 1521'6 1527'0 1506'4 1512'2 -14'0 1509'4s 01/27 Chart for @S3H
May 23 1513'0 1519'0 1502'0 1507'2 -10'2 1504'4s 01/27 Chart for @S3K
Jul 23 1502'6 1509'0 1493'6 1498'4 -8'4 1496'0s 01/27 Chart for @S3N
Aug 23 1461'0 1467'0 1454'0 1456'6 -5'4 1456'6s 01/27 Chart for @S3Q
Sep 23 1387'6 1394'0 1382'4 1385'4 -2'4 1385'6s 01/27 Chart for @S3U
Nov 23 1352'0 1358'2 1347'6 1352'2 -1'2 1351'2s 01/27 Chart for @S3X
Jan 24 1355'2 1361'0 1351'0 1355'4 -0'6 1354'6s 01/27 Chart for @S4F
Mar 24 1345'0 1349'6 1342'0 1346'6 1'2 1346'2s 01/27 Chart for @S4H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 23 752'2 753'2 744'2 749'0 -2'4 750'0s 01/27 Chart for @W3H
May 23 759'4 761'6 753'4 758'0 -1'6 758'6s 01/27 Chart for @W3K
Jul 23 762'4 763'4 755'4 760'0 -2'4 760'0s 01/27 Chart for @W3N
Sep 23 769'2 770'2 763'0 766'0 -2'4 766'6s 01/27 Chart for @W3U
Dec 23 783'6 783'6 776'0 778'6 -2'6 779'2s 01/27 Chart for @W3Z
Mar 24 787'6 790'4 785'4 787'4 -2'6 787'6s 01/27 Chart for @W4H
May 24 788'0 788'2 786'0 786'0 -2'2 787'6s 01/27 Chart for @W4K
Jul 24 772'4 772'4 772'0 772'2 -1'4 773'0s 01/27 Chart for @W4N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 23 863'0 873'0 853'4 869'0 4'4 869'2s 01/27 Chart for @KW3H
May 23 856'6 865'4 847'2 862'2 5'0 862'4s 01/27 Chart for @KW3K
Jul 23 848'0 855'4 839'0 853'0 4'4 853'2s 01/27 Chart for @KW3N
Sep 23 848'4 853'6 841'0 852'0 3'0 851'2s 01/27 Chart for @KW3U
Dec 23 845'6 857'0 843'4 855'4 1'6 854'2s 01/27 Chart for @KW3Z
Mar 24 844'2 844'2 844'2 844'2 1'6 851'6s 01/27 Chart for @KW4H
May 24 844'4 844'4 844'4 844'4 1'6 844'4s 01/27 Chart for @KW4K
Jul 24 817'2 823'0 816'2 823'0 0'6 821'0s 01/27 Chart for @KW4N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 23 915'0 924'0 910'2 922'2 3'4 921'4s 01/27 Chart for @MW3H
May 23 909'4 917'0 905'2 914'6 3'2 914'2s 01/27 Chart for @MW3K
Jul 23 900'4 907'6 898'6 905'2 2'0 906'0s 01/27 Chart for @MW3N
Sep 23 876'0 886'2 873'0 880'0 1'4 882'2s 01/27 Chart for @MW3U
Dec 23 884'0 890'0 877'4 877'4 1'6 885'6s 01/27 Chart for @MW3Z
Mar 24 882'6 1'2 888'2s 01/27 Chart for @MW4H
May 24 882'0 1'6 882'0s 01/27 Chart for @MW4K
Jul 24 874'2 1'4 874'2s 01/27 Chart for @MW4N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 23 182.825 183.775 182.700 183.575 0.625 183.475s 01/27 Chart for @GF3H
Apr 23 187.200 187.875 186.800 187.600 0.550 187.550s 01/27 Chart for @GF3J
May 23 191.375 192.150 191.000 191.850 0.575 191.850s 01/27 Chart for @GF3K
Aug 23 204.750 205.550 204.525 205.175 0.425 205.100s 01/27 Chart for @GF3Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 23 156.725 157.000 156.500 156.850 156.725s 01/27 Chart for @LE3G
Apr 23 160.625 161.025 160.200 160.925 0.300 160.825s 01/27 Chart for @LE3J
Jun 23 157.350 157.925 157.025 157.875 0.400 157.775s 01/27 Chart for @LE3M
Aug 23 157.550 157.925 157.275 157.850 0.200 157.750s 01/27 Chart for @LE3Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 23 76.975 77.075 75.825 76.150 -1.150 75.875s 01/27 Chart for @HE3G
Apr 23 87.350 88.325 86.200 86.575 -0.550 86.450s 01/27 Chart for @HE3J
May 23 94.800 96.075 94.700 94.925 0.075 94.925s 01/27 Chart for @HE3K
Jun 23 103.100 104.950 102.650 103.400 0.350 103.400s 01/27 Chart for @HE3M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 23 19.49 19.49 19.48 19.48 19.48s 01/27 Chart for @DA3F
Feb 23 18.31 18.35 18.04 18.06 -0.26 18.06s 01/27 Chart for @DA3G
Mar 23 18.16 18.31 17.96 18.05 -0.15 18.01s 01/27 Chart for @DA3H
SP - SPF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 30 Chart for SP0F
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly DDG Price Turns Lower on Average
DTN Early Word Grains 01/27 05:42
DTN Midday Grain Comments 01/27 10:43
DTN Closing Grain Comments 01/27 14:01
DTN Cattle Close/Trends 01/27 15:55
DTN Early Word Livestock Comments 01/27 06:10
DTN Midday Livestock Comments 01/27 11:37
DTN Closing Livestock Comment 01/27 16:00
DTN Chart Technical Points 01/27 16:30
US Direct Feeder Pigs 09/03

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3H)
Exchange:  CBOT
Last Trade:  683'4
Change:  0'4
Bid:  681'0
Ask:  681'0
Today's High:  686'0
Today's Low:  678'2
Volume:  126,427
Open:  681'6
Settle:  683'0s
Prev:  682'4
Contract High: 
Contract Low: 
Updated:  Jan-27-2023
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
50 States Ranked on Ethanol Blending
Chem Companies Defend Loyalty Programs
DTN Retail Fertilizer Trends
Cattle Packing Plant Projects Update
Highs and Lows of DTN Fertilizer Prices
Destruction and Crop Losses in Ukraine
Texas, Ag Groups Sue EPA on WOTUS Rule
Family Business Matters
DTN Retail Fertilizer Trends

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: -11oF Feels Like: -23oF
Humid: 78% Dew Pt: -16oF
Barom: 30.5 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:56 Sunset: 5:23
As reported at FARGO, ND at 11:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Saturday

Sunday

Monday
Hi: -5°F
Lo: -16°F
Precip:
0%
Hi: -3°F
Lo: -19°F
Precip:
0%
Hi: -2°F
Lo: -22°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Arctic Cold Spreading This Weekend
Bryce Anderson (Bio)
DTN Meteorologist

A arm of the polar vortex is spreading cold air into the Canadian Prairies and Northern Plains Friday afternoon. The cold front will see a couple of pieces of energy building along it this weekend. » More DTN Weather Commentary

Posted at 12:17PM
Fri Jan 27, 2023 CST


Quote of the Day


"To really ask is to open the door to the whirlwind. The answer may annihilate the question and the questioner."

~ Anne Rice,  Author


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