DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services May 24, 2024
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
Jul 24 464'4 466'2 464'2 465'6 1'6 464'0 12:07A Chart for @C4N
Sep 24 473'4 475'2 473'4 474'6 1'4 473'2 12:07A Chart for @C4U
Dec 24 486'6 488'4 486'4 488'2 1'6 486'4 12:07A Chart for @C4Z
Mar 25 498'6 500'2 498'6 500'2 1'4 498'6 12:07A Chart for @C5H
May 25 506'0 507'0 505'4 507'0 1'2 505'6 12:07A Chart for @C5K
Jul 25 510'0 511'4 510'0 511'4 1'2 510'2 12:06A Chart for @C5N
Sep 25 492'2 492'4 491'4 492'4 1'6 490'6 12:03A Chart for @C5U
Dec 25 493'2 494'0 493'0 494'0 2'0 492'0 12:07A Chart for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1239'0 1242'4 1237'4 1242'0 2'6 1239'2 12:07A Chart for @S4N
Aug 24 1237'0 1240'0 1235'6 1239'6 2'0 1237'6 12:07A Chart for @S4Q
Sep 24 1217'6 1220'4 1216'6 1220'4 1'4 1219'0 12:07A Chart for @S4U
Nov 24 1214'4 1217'6 1213'2 1217'6 1'6 1216'0 12:07A Chart for @S4X
Jan 25 1224'4 1228'4 1224'0 1228'4 1'6 1226'6 12:07A Chart for @S5F
Mar 25 1221'0 1224'0 1220'0 1224'0 1'2 1222'6 12:07A Chart for @S5H
May 25 1222'4 1224'6 1221'2 1224'4 0'4 1224'0 12:07A Chart for @S5K
Jul 25 1227'6 1229'4 1226'6 1229'4 1'0 1228'4 12:07A Chart for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 24 701'2 704'2 698'4 703'2 5'2 698'0 12:07A Chart for @W4N
Sep 24 720'6 723'2 717'6 722'6 4'6 718'0 12:07A Chart for @W4U
Dec 24 740'4 743'4 738'2 743'0 4'4 738'4 12:07A Chart for @W4Z
Mar 25 755'0 757'2 752'6 757'0 4'0 753'0 12:07A Chart for @W5H
May 25 756'6 757'4 753'4 757'0 2'2 754'6 12:07A Chart for @W5K
Jul 25 742'0 743'6 742'0 743'2 1'2 742'0 12:07A Chart for @W5N
Sep 25 741'4 741'4 741'4 741'4 -0'6 742'2 12:06A Chart for @W5U
Dec 25 748'6 0'6 748'0 12:07A Chart for @W5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 24 714'0 719'6 712'4 719'4 8'6 710'6 12:06A Chart for @KW4N
Sep 24 727'2 733'2 726'2 732'6 8'2 724'4 12:06A Chart for @KW4U
Dec 24 744'4 749'4 742'6 748'4 6'0 742'4 12:06A Chart for @KW4Z
Mar 25 758'6 762'6 757'6 761'4 4'6 756'6 12:06A Chart for @KW5H
May 25 761'0 764'2 758'4 764'2 5'2 759'0 12:06A Chart for @KW5K
Jul 25 745'2 748'0 745'2 747'4 1'6 745'6 12:06A Chart for @KW5N
Sep 25 743'0 745'6 740'6 745'6 3'0 745'6s 12:07A Chart for @KW5U
Dec 25 749'2 749'2 749'2 749'2 -1'0 750'2 12:07A Chart for @KW5Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 24 744'0 749'0 744'0 749'0 5'0 744'0 12:06A Chart for @MW4N
Sep 24 754'2 759'0 754'2 759'0 4'6 754'2 12:06A Chart for @MW4U
Dec 24 769'4 773'4 769'0 773'4 4'4 769'0 12:06A Chart for @MW4Z
Mar 25 782'0 785'0 780'6 784'6 4'0 780'6 12:05A Chart for @MW5H
May 25 785'0 785'0 785'0 785'0 2'0 783'0 12:06A Chart for @MW5K
Jul 25 771'0 2'6 771'6s 12:06A Chart for @MW5N
Sep 25 738'6 750'0 738'6 745'4 -2'6 745'0s 12:06A Chart for @MW5U
Dec 25 738'2 738'2 732'4 732'4 -0'2 746'6s 12:02A Chart for @MW5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 24 249.750 250.350 249.400 250.350 - 0.050 250.325s 05/23 Chart for @GF4K
Aug 24 262.500 263.375 260.925 261.125 - 1.450 261.450s 05/23 Chart for @GF4Q
Sep 24 263.250 264.400 262.175 262.400 - 1.025 262.725s 05/23 Chart for @GF4U
Oct 24 264.025 264.875 262.875 262.950 - 0.875 263.325s 05/23 Chart for @GF4V
Nov 24 263.050 264.175 262.475 262.475 - 0.800 262.875s 05/23 Chart for @GF4X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 184.300 184.675 183.200 183.525 - 0.650 183.525s 05/23 Chart for @LE4M
Aug 24 181.400 182.150 180.900 181.025 - 0.600 181.075s 05/23 Chart for @LE4Q
Oct 24 184.300 185.100 183.900 184.025 - 0.575 184.075s 05/23 Chart for @LE4V
Dec 24 187.875 188.700 187.650 187.650 - 0.425 187.825s 05/23 Chart for @LE4Z
Feb 25 190.625 191.550 190.600 190.675 - 0.450 190.800s 05/23 Chart for @LE5G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 24 95.200 96.000 94.325 94.525 -0.875 94.525s 05/23 Chart for @HE4M
Jul 24 97.900 99.025 97.100 97.500 -0.650 97.475s 05/23 Chart for @HE4N
Aug 24 97.475 98.225 96.575 97.050 -0.525 97.025s 05/23 Chart for @HE4Q
Oct 24 83.500 83.700 82.700 83.000 -0.525 82.975s 05/23 Chart for @HE4V
Dec 24 76.775 77.000 76.150 76.375 -0.475 76.325s 05/23 Chart for @HE4Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 24 18.54 18.57 18.54 18.57 -0.07 18.57s 05/23 Chart for @DA4K
Jun 24 19.99 19.96 Chart for @DA4M
Jul 24 20.08 19.99 Chart for @DA4N
Aug 24 19.97 19.89 Chart for @DA4Q
Sep 24 19.79 19.66 Chart for @DA4U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
NTSB Releases Preliminary Report on Francis Scott Key Bridge Collapse
DTN Early Word Grains 05/23 05:52
DTN Midday Grain Comments 05/23 10:52
DTN Closing Grain Comments 05/23 13:52
DTN Cattle Close/Trends 05/23 15:35
DTN Early Word Livestock Comments 05/23 06:19
DTN Midday Livestock Comments 05/23 11:47
DTN Closing Livestock Comment 05/23 16:04
DTN Chart Technical Points 05/23 16:30
National Lean Hog Values 09/01

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  465'6
Change:  1'6
Bid:  465'6
Ask:  466'0
Today's High:  466'2
Today's Low:  464'2
Volume:  166,864
Open:  464'4
Settle:  464'0
Prev:  464'0
Contract High: 
Contract Low: 
Updated:  May-24-2024
12:05:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
House Ag Plows Through Farm Bill
Oregon CAFO Regs Stifle Family Farms
USDA Cattle on Feed Report Preview
Secretary Challenges House Farm Bill
DTN Retail Fertilizer Trends
Mental Health Hope & Help - 8
Debating Farm Safety Net Wins and Costs
Touting Trade, Vilsack Taps CCC Fund
Ethanol Groups Petition Supreme Court

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 87% Dew Pt: 53oF
Barom: 29.67 Wind Dir: ENE
Cond: N/A Wind Spd: 20 mph
Sunrise: 5:41 Sunset: 9:06
As reported at FARGO, ND at 11:00 PM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Friday

Saturday

Sunday
Hi: 61°F
Lo: 44°F
Precip:
80%
Hi: 69°F
Lo: 40°F
Precip:
38%
Hi: 71°F
Lo: 50°F
Precip:
32%
View complete Local Weather
 
DTN Weather Summary
System Moving Through Plains, then Midwest Friday
Bryce Anderson (Bio)
DTN Meteorologist

Widespread showers and thunderstorms for the Northern Plains Thursday afternoon and evening, spreading into the Midwest for Friday. » More DTN Weather Commentary

Posted at 12:15PM
Thu May 23, 2024 CDT


Quote of the Day


"In every job that must be done, there is an element of fun. You find the fun and - SNAP - the job's a game."

~ Mary Poppins


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