DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services August 06, 2020
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 20 310'4 312'0 310'0 310'2 -0'6 311'0 08:45A Chart for @C0U
Dec 20 322'6 324'0 322'0 322'2 -1'0 323'2 08:45A Chart for @C0Z
Mar 21 335'0 336'2 334'0 334'2 -1'2 335'4 08:45A Chart for @C1H
May 21 343'4 344'0 342'4 342'4 -1'2 343'6 08:45A Chart for @C1K
Jul 21 350'2 351'0 349'2 349'2 -1'4 350'6 08:45A Chart for @C1N
Sep 21 355'0 356'0 354'2 354'2 -1'4 355'6 08:45A Chart for @C1U
Dec 21 362'6 364'0 362'0 362'0 -1'2 363'2 08:45A Chart for @C1Z
Mar 22 372'6 372'6 372'2 372'2 -1'0 373'2 08:45A Chart for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 882'0 886'0 882'0 886'0 4'0 882'0 08:43A Chart for @S0Q
Sep 20 875'4 880'4 872'4 880'0 3'6 876'2 08:44A Chart for @S0U
Nov 20 878'0 884'0 875'4 883'0 4'2 878'6 08:45A Chart for @S0X
Jan 21 884'2 890'4 882'4 889'6 4'4 885'2 08:45A Chart for @S1F
Mar 21 886'4 893'0 885'2 892'2 5'0 887'2 08:45A Chart for @S1H
May 21 890'6 897'4 890'6 896'6 5'0 891'6 08:45A Chart for @S1K
Jul 21 898'0 905'2 898'0 904'6 5'4 899'2 08:43A Chart for @S1N
Aug 21 900'6 903'2 900'6 903'2 2'4 900'6 08:45A Chart for @S1Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 510'6 515'0 505'0 509'4 -1'2 510'6 08:45A Chart for @W0U
Dec 20 517'2 520'6 511'4 516'0 -1'4 517'4 08:45A Chart for @W0Z
Mar 21 525'0 528'0 520'0 523'4 -2'6 526'2 08:45A Chart for @W1H
May 21 530'4 532'4 526'2 528'6 -3'0 531'6 08:45A Chart for @W1K
Jul 21 535'4 535'4 528'6 530'6 -3'0 533'6 08:45A Chart for @W1N
Sep 21 537'4 540'6 537'0 537'4 -2'6 540'2 08:45A Chart for @W1U
Dec 21 547'2 547'2 546'0 546'0 -4'4 550'4 08:45A Chart for @W1Z
Mar 22 557'0 557'0 557'0 557'0 -1'0 558'0 08:45A Chart for @W2H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 20 426'0 426'2 421'2 422'4 -4'0 426'4 08:45A Chart for @KW0U
Dec 20 434'6 437'2 432'2 433'2 -4'0 437'2 08:45A Chart for @KW0Z
Mar 21 447'4 447'6 443'2 444'4 -3'6 448'2 08:45A Chart for @KW1H
May 21 455'6 455'6 451'6 452'2 -4'0 456'2 08:45A Chart for @KW1K
Jul 21 461'4 462'6 459'4 462'6 -1'0 463'6 08:45A Chart for @KW1N
Sep 21 471'4 471'4 469'4 469'4 -3'2 472'6 08:45A Chart for @KW1U
Dec 21 483'6 483'6 483'6 483'6 2'2 485'2s 08:45A Chart for @KW1Z
Mar 22 525'0 1'6 495'4s 08:44A Chart for @KW2H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 20 501'0 503'2 498'6 500'2 -1'2 501'4 08:45A Chart for @MW0U
Dec 20 515'2 517'0 513'6 514'4 -1'4 516'0 08:43A Chart for @MW0Z
Mar 21 529'4 532'0 528'4 529'0 -1'4 530'4 08:45A Chart for @MW1H
May 21 540'0 541'0 538'4 541'0 0'4 540'4 08:45A Chart for @MW1K
Jul 21 549'0 550'2 549'0 550'2 0'4 549'6 08:45A Chart for @MW1N
Sep 21 557'0 557'0 557'0 557'0 -0'6 557'6 08:45A Chart for @MW1U
Dec 21 566'2 566'2 564'6 564'6 -1'4 568'0s 08:44A Chart for @MW1Z
Mar 22 Chart for @MW2H
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 145.100 145.350 144.775 145.025 0.225 144.800 08:44A Chart for @GF0Q
Sep 20 146.600 147.325 146.600 147.050 0.575 146.475 08:45A Chart for @GF0U
Oct 20 147.300 148.000 147.300 147.675 0.375 147.300 08:45A Chart for @GF0V
Nov 20 147.800 148.350 147.800 148.050 0.275 147.775 08:45A Chart for @GF0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 102.775 103.150 102.775 102.975 0.675 102.300 08:45A Chart for @LE0Q
Oct 20 107.850 108.150 107.700 107.875 0.425 107.450 08:45A Chart for @LE0V
Dec 20 111.750 112.050 111.650 111.775 0.125 111.650 08:45A Chart for @LE0Z
Feb 21 115.000 115.275 114.925 114.975 0.050 114.925 08:45A Chart for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 49.450 49.850 49.450 49.625 0.175 49.450 08:45A Chart for @HE0Q
Oct 20 48.950 49.375 48.925 49.250 -0.050 49.300 08:45A Chart for @HE0V
Dec 20 51.275 51.650 51.225 51.375 -0.100 51.475 08:45A Chart for @HE0Z
Feb 21 59.850 60.175 59.650 59.750 -0.275 60.025 08:45A Chart for @HE1G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 20 19.74 19.81 19.59 19.60 0.05 19.55 08:44A Chart for @DA0Q
Sep 20 17.00 17.34 16.81 16.86 -0.14 17.00 08:44A Chart for @DA0U
Oct 20 17.44 17.50 17.19 17.26 -0.08 17.34 08:45A Chart for @DA0V
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 20 3316.00 16.10 3316.00s 08/05 Chart for SP0U
Dec 20 2835.50 16.10 3305.80s 08/05 Chart for SP0Z
Mar 21 3297.20 16.50 3297.20s 08/05 Chart for SP1H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
US House Approves Water Resources Development Act of 2020
DTN Early Word Grains 08/06 05:58
DTN Midday Grain Comments 08/05 10:55
DTN Closing Grain Comments 08/05 13:59
DTN Cattle Prices/Trends 08/06 08:15
DTN Early Word Livestock Comments 08/06 06:32
DTN Midday Livestock Comments 08/05 12:38
DTN Closing Livestock Comment 08/05 16:17
DTN Chart Technical Points 08/05 16:30
National Lean Hog Values 07/29

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0U)
Exchange:  CBOT
Last Trade:  310'2
Change:  -0'6
Bid:  310'2
Ask:  310'4
Today's High:  312'0
Today's Low:  310'0
Volume:  103,355
Open:  310'4
Settle:  311'0
Prev:  311'0
Contract High: 
Contract Low: 
Updated:  Aug-06-2020
8:43:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Western Lamb Market Crisis
Big Data to Calculate Carbon
Measure Bans Some Chemicals
Big Data to Calculate Carbon
Tyson Reports COVID-19 Costs
Cash Market Moves
The Scavengers of Drought
Todd's Take
Cover Crops Locate Additional Soil N

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 83% Dew Pt: 59oF
Barom: 30.01 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:13 Sunset: 8:47
As reported at FERGUS FALLS, MN at 8:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Thursday

Friday

Saturday
Hi: 77°F
Lo: 61°F
Precip:
0%
Hi: 81°F
Lo: 66°F
Precip:
58%
Hi: 84°F
Lo: 68°F
Precip:
59%
View complete Local Weather
 
DTN Weather Summary
Dry Midwest Thursday
Bryce Anderson (Bio)
DTN Meteorologist

Light rain Thursday in southeastern Plains and along the south-Atlantic coast. Dry conditions in northern and central areas. Very hot in southwestern areas. » More DTN Weather Commentary

Posted at 2:38PM
Wed Aug 5, 2020 CDT


Quote of the Day


"Well done is better than well said."

~ Benjamin Franklin,  (1706 - 1790)


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