DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services March 05, 2021
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 21 545'0 557'2 544'4 555'6 9'4 546'2 11:09A Chart for @C1H
May 21 531'0 542'0 530'0 540'4 8'0 532'4 11:09A Chart for @C1K
Jul 21 520'6 531'4 520'0 530'2 7'6 522'4 11:09A Chart for @C1N
Sep 21 491'0 498'0 489'6 496'2 4'4 491'6 11:09A Chart for @C1U
Dec 21 475'2 482'2 474'0 479'6 4'2 475'4 11:09A Chart for @C1Z
Mar 22 483'0 489'4 482'0 487'2 4'0 483'2 11:09A Chart for @C2H
May 22 487'0 493'2 486'0 491'0 3'4 487'4 11:09A Chart for @C2K
Jul 22 487'4 494'0 487'4 492'0 3'2 488'6 11:09A Chart for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1414'2 1433'4 1414'2 1427'0 11'6 1415'2 11:09A Chart for @S1H
May 21 1410'4 1430'4 1403'2 1420'6 10'2 1410'4 11:09A Chart for @S1K
Jul 21 1394'4 1414'0 1386'2 1404'4 9'4 1395'0 11:09A Chart for @S1N
Aug 21 1351'0 1369'0 1344'2 1362'0 10'2 1351'6 11:09A Chart for @S1Q
Sep 21 1274'0 1288'6 1267'0 1285'0 11'2 1273'6 11:09A Chart for @S1U
Nov 21 1230'0 1242'6 1223'0 1241'2 10'6 1230'4 11:09A Chart for @S1X
Jan 22 1226'6 1238'0 1220'6 1237'2 10'0 1227'2 11:09A Chart for @S2F
Mar 22 1204'6 1216'2 1204'2 1215'6 8'4 1207'2 11:09A Chart for @S2H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 649'4 654'0 647'0 651'0 1'2 649'6 11:09A Chart for @W1H
May 21 651'0 656'6 646'6 653'0 2'0 651'0 11:09A Chart for @W1K
Jul 21 641'2 645'4 636'6 642'6 1'6 641'0 11:09A Chart for @W1N
Sep 21 640'0 642'6 636'2 641'4 1'6 639'6 11:09A Chart for @W1U
Dec 21 645'0 648'0 641'2 646'4 1'4 645'0 11:09A Chart for @W1Z
Mar 22 650'2 652'0 646'4 651'4 1'4 650'0 11:09A Chart for @W2H
May 22 646'6 646'6 646'6 646'6 -2'2 649'0 11:09A Chart for @W2K
Jul 22 628'2 628'4 628'2 628'2 -0'6 629'0 11:09A Chart for @W2N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 21 616'4 616'4 616'4 616'4 -4'6 612'6s 11:09A Chart for @KW1H
May 21 620'2 625'0 617'0 623'2 2'2 621'0 11:09A Chart for @KW1K
Jul 21 626'4 630'4 622'6 628'6 2'4 626'2 11:09A Chart for @KW1N
Sep 21 631'6 635'4 628'2 634'6 3'0 631'6 11:09A Chart for @KW1U
Dec 21 639'6 643'2 636'4 642'0 2'4 639'4 11:09A Chart for @KW1Z
Mar 22 646'6 649'4 643'4 648'0 2'0 646'0 11:09A Chart for @KW2H
May 22 647'2 647'2 645'6 645'6 -1'2 647'0 11:08A Chart for @KW2K
Jul 22 622'0 622'4 618'6 619'0 -3'6 622'6 11:07A Chart for @KW2N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 21 635'0 0'0 635'4s 11:07A Chart for @MW1H
May 21 643'2 647'0 639'0 646'2 2'6 643'4 11:09A Chart for @MW1K
Jul 21 649'2 653'0 645'6 651'4 1'6 649'6 11:09A Chart for @MW1N
Sep 21 653'6 657'4 650'2 655'6 1'2 654'4 11:09A Chart for @MW1U
Dec 21 657'0 662'6 656'0 662'0 1'2 660'6 11:09A Chart for @MW1Z
Mar 22 660'0 663'6 660'0 663'6 1'6 662'0 11:09A Chart for @MW2H
May 22 654'4 654'4 654'4 654'4 -5'0 659'4 11:08A Chart for @MW2K
Jul 22 615'0 0'0 643'0s 11:07A Chart for @MW2N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 21 135.250 135.250 134.425 135.200 0.100 135.100 11:08A Chart for @GF1H
Apr 21 139.050 139.175 138.250 139.025 0.050 138.975 11:08A Chart for @GF1J
May 21 142.725 143.175 142.050 143.175 0.525 142.650 11:09A Chart for @GF1K
Aug 21 151.675 152.200 151.200 152.175 0.225 151.950 11:09A Chart for @GF1Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 118.725 119.175 118.500 119.075 0.525 118.550 11:09A Chart for @LE1J
Jun 21 117.225 117.875 116.800 117.850 0.875 116.975 11:09A Chart for @LE1M
Aug 21 116.325 116.900 116.000 116.875 0.650 116.225 11:09A Chart for @LE1Q
Oct 21 120.900 121.150 120.400 121.150 0.225 120.925 11:09A Chart for @LE1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 87.800 87.800 86.700 87.025 -0.275 87.300 11:09A Chart for @HE1J
May 21 89.325 89.600 88.875 89.400 89.400 11:09A Chart for @HE1K
Jun 21 95.025 95.350 94.650 95.175 0.450 94.725 11:09A Chart for @HE1M
Jul 21 95.475 95.875 95.100 95.725 0.425 95.300 11:09A Chart for @HE1N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 21 16.25 16.34 16.15 16.29 0.07 16.22 11:09A Chart for @DA1H
Apr 21 17.60 17.72 17.54 17.60 -0.09 17.69 11:09A Chart for @DA1J
May 21 18.01 18.14 18.00 18.14 0.05 18.09 11:09A Chart for @DA1K
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 21 3765.60 - 51.10 3765.60s 03/04 Chart for SP1H
Jun 21 3755.50 - 51.30 3755.50s 03/04 Chart for SP1M
Sep 21 3745.30 - 51.70 3745.30s 03/04 Chart for SP1U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Ag Container Shippers Ask President Biden to Intervene in Export Crisis
DTN Early Word Grains 03/05 05:55
DTN Midday Grain Comments 03/05 10:49
DTN Closing Grain Comments 03/04 14:19
DTN Cattle Prices/Trends 03/05 08:10
DTN Early Word Livestock Comments 03/05 06:24
DTN Midday Livestock Comments 03/04 11:38
DTN Closing Livestock Comment 03/04 16:05
DTN Chart Technical Points 03/04 16:30
National Lean Hog Values 03/03

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  555'6
Change:  9'4
Bid:  555'2
Ask:  556'0
Today's High:  557'2
Today's Low:  544'4
Volume:  2,129
Open:  545'0
Settle:  546'2
Prev:  546'2
Contract High: 
Contract Low: 
Updated:  Mar-05-2021
11:05:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
The High Cost of Weeds
Court Stay Allows Water Rule Review
Climate Concerns at Classic
Derecho Aid Gets Blown Away
Is Your Planter Ready for Spring?
Bill Tackles Cattle Price Transparency
Dicamba Rules Update - 1
Todd's Take
Co-op to SCOTUS: Closure Without SREs

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 39oF Feels Like: 39oF
Humid: 70% Dew Pt: 30oF
Barom: 30.4 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:58 Sunset: 6:18
As reported at FARGO, ND at 10:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Friday

Saturday

Sunday
Hi: 45°F
Lo: 28°F
Precip:
0%
Hi: 45°F
Lo: 26°F
Precip:
0%
Hi: 56°F
Lo: 36°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Southern Plains Showers Friday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 11:45AM
Thu Mar 4, 2021 CST


Quote of the Day


"The time to repair the roof is when the sun is shining."

~ John F. Kennedy


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