DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services June 22, 2025
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 25 433'0 435'0 428'2 429'0 -4'6 428'6s 07:16A Chart for @C5N
Sep 25 428'6 431'6 425'2 426'2 -3'4 425'4s 07:16A Chart for @C5U
Dec 25 444'0 447'0 441'0 442'0 -2'6 441'2s 07:16A Chart for @C5Z
Mar 26 459'0 462'0 456'4 457'4 -2'4 456'6s 07:16A Chart for @C6H
May 26 468'0 471'2 466'2 467'2 -2'2 466'4s 07:16A Chart for @C6K
Jul 26 474'0 477'4 472'6 473'2 -2'0 472'6s 07:16A Chart for @C6N
Sep 26 464'4 468'2 462'2 463'4 -3'0 462'2s 07:16A Chart for @C6U
Dec 26 471'0 475'4 468'2 469'4 -3'4 468'2s 07:16A Chart for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1074'0 1080'4 1067'0 1067'2 -6'6 1068'0s 07:16A Chart for @S5N
Aug 25 1076'4 1082'4 1070'0 1071'4 -5'2 1071'4s 07:16A Chart for @S5Q
Sep 25 1061'0 1067'4 1052'6 1053'4 -7'2 1054'0s 07:16A Chart for @S5U
Nov 25 1068'4 1074'2 1059'4 1060'4 -7'4 1060'6s 07:16A Chart for @S5X
Jan 26 1081'4 1087'0 1073'6 1075'0 -6'4 1075'0s 07:16A Chart for @S6F
Mar 26 1089'0 1096'2 1084'6 1085'0 -5'2 1085'6s 07:16A Chart for @S6H
May 26 1098'0 1104'6 1094'2 1094'4 -4'2 1095'4s 07:16A Chart for @S6K
Jul 26 1108'0 1113'4 1103'0 1103'0 -4'2 1104'2s 06/20 Chart for @S6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 573'0 578'2 565'4 567'2 -6'4 567'6s 07:16A Chart for @W5N
Sep 25 589'2 594'0 582'0 582'6 -7'0 583'4s 07:16A Chart for @W5U
Dec 25 610'0 616'2 604'0 605'4 -6'2 606'0s 07:16A Chart for @W5Z
Mar 26 629'2 635'0 623'0 624'2 -5'4 625'4s 07:16A Chart for @W6H
May 26 639'0 645'2 633'4 634'6 -5'4 635'6s 07:16A Chart for @W6K
Jul 26 644'0 650'2 638'6 640'4 -4'4 641'4s 07:16A Chart for @W6N
Sep 26 655'0 661'0 645'4 651'6 -5'0 652'0s 06/20 Chart for @W6U
Dec 26 666'4 676'2 666'4 667'4 -4'6 667'6s 06/20 Chart for @W6Z
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 569'0 575'2 562'4 563'0 -8'0 563'2s 07:16A Chart for @KW5N
Sep 25 583'6 590'4 577'4 578'0 -7'6 578'6s 07:16A Chart for @KW5U
Dec 25 606'0 613'0 601'0 601'6 -6'4 602'0s 07:16A Chart for @KW5Z
Mar 26 625'0 632'0 620'2 620'6 -6'2 621'4s 07:16A Chart for @KW6H
May 26 636'0 642'0 630'6 631'4 -6'2 632'0s 06/20 Chart for @KW6K
Jul 26 642'4 647'6 637'0 638'0 -5'6 638'2s 07:16A Chart for @KW6N
Sep 26 651'2 658'0 648'6 648'6 -4'6 649'4s 06/20 Chart for @KW6U
Dec 26 665'2 673'0 665'2 673'0 -3'2 666'4s 06/20 Chart for @KW6Z
@MW - HARD RED SPRING WHEAT-MGE - MGE
Month Open High Low Last Change Close Time More
Jul 25 642'4 648'0 637'6 638'4 -7'4 638'6s 06/20 Chart for @MW5N
Sep 25 659'6 665'4 655'2 656'6 -4'6 656'6s 06/20 Chart for @MW5U
Dec 25 678'0 683'0 672'4 675'2 -3'2 675'4s 06/20 Chart for @MW5Z
Mar 26 689'6 698'0 688'0 691'6 -2'4 691'6s 06/20 Chart for @MW6H
May 26 699'0 701'4 695'2 696'6 -3'2 696'6s 06/20 Chart for @MW6K
Jul 26 698'2 702'0 693'0 696'0 -5'4 696'0s 06/20 Chart for @MW6N
Sep 26 687'0 688'0 679'0 679'2 -3'4 684'4s 06/20 Chart for @MW6U
Dec 26 692'4 697'0 692'4 692'4 -1'6 693'4s 06/20 Chart for @MW6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 304.300 307.950 302.000 302.375 - 1.725 302.450s 07:16A Chart for @GF5Q
Sep 25 304.100 307.700 301.750 302.100 - 1.575 302.225s 07:16A Chart for @GF5U
Oct 25 302.200 305.725 299.850 300.275 - 1.550 300.350s 07:16A Chart for @GF5V
Nov 25 299.825 303.025 297.325 297.800 - 1.525 297.750s 07:16A Chart for @GF5X
Jan 26 294.225 297.175 291.750 292.125 - 1.550 292.175s 06/20 Chart for @GF6F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 225.000 225.700 222.300 223.225 - 1.275 223.025s 07:16A Chart for @LE5M
Aug 25 212.000 213.875 209.375 209.725 - 1.850 209.825s 07:16A Chart for @LE5Q
Oct 25 209.575 211.400 207.125 207.375 - 1.875 207.350s 07:16A Chart for @LE5V
Dec 25 210.000 211.950 208.075 208.200 - 1.575 208.325s 07:16A Chart for @LE5Z
Feb 26 209.875 211.625 208.075 208.200 - 1.550 208.350s 07:16A Chart for @LE6G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 25 112.175 113.025 111.700 112.775 0.600 112.775s 07:16A Chart for @HE5N
Aug 25 111.875 112.950 111.300 112.350 0.450 112.450s 07:16A Chart for @HE5Q
Oct 25 95.250 96.500 94.650 95.775 0.875 96.025s 07:16A Chart for @HE5V
Dec 25 86.000 86.975 85.400 86.375 0.575 86.625s 07:16A Chart for @HE5Z
Feb 26 87.275 87.900 86.450 87.425 0.350 87.650s 07:16A Chart for @HE6G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 25 18.67 18.67 Chart for @DA5M
Jul 25 17.55 17.51 Chart for @DA5N
Aug 25 18.17 18.11 Chart for @DA5Q
Sep 25 18.57 18.53 Chart for @DA5U
Oct 25 18.76 18.75 Chart for @DA5V
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly Average DDG Price Steady
DTN Early Word Grains 06/20 05:42
DTN Midday Grain Comments 06/20 10:57
DTN Closing Grain Comments 06/20 13:50
DTN Cattle Close/Trends 06/20 15:40
DTN Early Word Livestock Comments 06/20 06:19
DTN Midday Livestock Comments 06/20 11:41
DTN Closing Livestock Comment 06/20 15:55
DTN Chart Technical Points 06/20 16:30
US Direct Feeder Pigs

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  429'0
Change:  -4'6
Bid:  428'6
Ask:  428'6
Today's High:  435'0
Today's Low:  428'2
Volume:  146,489
Open:  433'0
Settle:  428'6s
Prev:  433'4
Contract High: 
Contract Low: 
Updated:  Jun-20-2025
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
View From the Cab
Top 5 Things to Watch
USDA June 1 Cattle on Feed Report
Promoting From Within Can Be Rewarding
EPA Concludes Hearings on WOTUS Rule
USDA Facility Will Help Combat NWS
SCOTUS Sides With Ethanol on SRE Case
Ag Groups, Others Call for Labor Reform
DTN Retail Fertilizer Trends

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 80oF Feels Like: 84oF
Humid: 76% Dew Pt: 72oF
Barom: 29.46 Wind Dir: E
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:32 Sunset: 9:25
As reported at FARGO, ND at 10:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Sunday

Monday

Tuesday
Hi: 92°F
Lo: 68°F
Precip:
37%
Hi: 70°F
Lo: 58°F
Precip:
0%
Hi: 75°F
Lo: 49°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Heat Spreading This Weekend
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:11PM
Fri Jun 20, 2025 CDT


Quote of the Day


"Politeness is the art of choosing among your thoughts."

~ Madame de Stael


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