DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services December 01, 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
Dec 20 420'0 422'4 418'4 422'0 2'2 419'6 09:57A Chart for @C0Z
Mar 21 426'4 429'0 424'2 427'4 1'4 426'0 09:57A Chart for @C1H
May 21 429'2 431'6 427'4 430'4 1'4 429'0 09:57A Chart for @C1K
Jul 21 429'6 432'2 428'2 431'2 1'4 429'6 09:57A Chart for @C1N
Sep 21 412'0 414'6 410'0 413'0 2'0 411'0 09:57A Chart for @C1U
Dec 21 408'4 411'4 407'4 410'0 2'0 408'0 09:57A Chart for @C1Z
Mar 22 414'0 416'2 413'4 415'4 1'4 414'0 09:57A Chart for @C2H
May 22 415'6 417'2 415'6 416'4 1'0 415'4 09:57A Chart for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1169'2 1176'0 1164'0 1172'4 4'0 1168'4 09:57A Chart for @S1F
Mar 21 1170'0 1177'0 1165'4 1173'6 4'2 1169'4 09:57A Chart for @S1H
May 21 1167'6 1175'0 1164'0 1171'2 3'4 1167'6 09:57A Chart for @S1K
Jul 21 1165'2 1171'6 1160'4 1168'4 3'6 1164'6 09:57A Chart for @S1N
Aug 21 1146'0 1151'0 1141'0 1147'2 2'2 1145'0 09:57A Chart for @S1Q
Sep 21 1085'6 1093'2 1085'0 1090'0 1'6 1088'2 09:57A Chart for @S1U
Nov 21 1041'4 1046'6 1037'6 1044'4 2'6 1041'6 09:57A Chart for @S1X
Jan 22 1040'0 1045'0 1037'4 1043'0 2'6 1040'2 09:57A Chart for @S2F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 580'6 580'6 563'4 567'0 -13'2 580'2 09:57A Chart for @W0Z
Mar 21 585'0 589'0 574'0 583'6 -1'2 585'0 09:57A Chart for @W1H
May 21 589'4 592'6 578'6 587'4 -1'2 588'6 09:57A Chart for @W1K
Jul 21 589'4 591'6 580'0 587'6 -0'6 588'4 09:57A Chart for @W1N
Sep 21 591'6 594'4 583'4 590'6 -0'6 591'4 09:57A Chart for @W1U
Dec 21 600'2 601'4 591'6 598'4 -0'6 599'2 09:55A Chart for @W1Z
Mar 22 608'0 608'6 599'0 605'6 -0'6 606'4 09:57A Chart for @W2H
May 22 604'2 604'6 596'4 596'6 -5'6 602'4 09:57A Chart for @W2K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 548'0 548'0 537'4 539'6 -6'0 545'6 09:57A Chart for @KW0Z
Mar 21 547'2 551'0 536'6 547'4 0'4 547'0 09:57A Chart for @KW1H
May 21 553'6 556'0 543'0 553'4 0'4 553'0 09:57A Chart for @KW1K
Jul 21 558'2 560'2 546'6 556'6 0'2 556'4 09:57A Chart for @KW1N
Sep 21 564'4 565'6 552'6 562'4 0'2 562'2 09:57A Chart for @KW1U
Dec 21 573'6 574'0 561'6 570'4 -0'2 570'6 09:57A Chart for @KW1Z
Mar 22 579'4 579'4 569'0 569'6 -7'0 576'6 09:57A Chart for @KW2H
May 22 564'0 564'0 564'0 564'0 -7'0 571'0 09:57A Chart for @KW2K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 20 548'2 548'2 537'6 537'6 -16'2 534'4s 09:57A Chart for @MW0Z
Mar 21 553'4 556'4 546'2 551'6 -1'2 553'0 09:57A Chart for @MW1H
May 21 561'6 565'2 555'2 560'6 -0'6 561'4 09:57A Chart for @MW1K
Jul 21 571'2 573'2 563'4 569'4 -0'4 570'0 09:57A Chart for @MW1N
Sep 21 579'6 581'4 572'0 578'0 0'0 578'0 09:57A Chart for @MW1U
Dec 21 589'6 589'6 583'0 588'0 0'0 588'0 09:57A Chart for @MW1Z
Mar 22 599'4 599'4 599'4 599'4 -9'4 597'2s 09:57A Chart for @MW2H
May 22 597'6 -5'4 603'0s 09:57A Chart for @MW2K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 141.075 143.400 141.050 142.925 1.875 141.050 09:55A Chart for @GF1F
Mar 21 140.000 141.975 139.925 141.550 1.575 139.975 09:55A Chart for @GF1H
Apr 21 141.075 142.950 141.075 142.550 1.475 141.075 09:55A Chart for @GF1J
May 21 142.000 143.575 141.850 143.200 1.350 141.850 09:55A Chart for @GF1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 110.275 110.875 110.250 110.750 0.575 110.175 09:57A Chart for @LE0Z
Feb 21 113.025 113.900 113.000 113.700 0.825 112.875 09:57A Chart for @LE1G
Apr 21 116.800 117.550 116.500 117.450 1.050 116.400 09:57A Chart for @LE1J
Jun 21 111.725 112.525 111.525 112.450 0.925 111.525 09:57A Chart for @LE1M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 67.925 67.950 67.425 67.500 -0.075 67.575 09:57A Chart for @HE0Z
Feb 21 68.750 69.600 68.550 69.350 0.775 68.575 09:57A Chart for @HE1G
Apr 21 71.450 72.000 71.175 71.925 0.525 71.400 09:57A Chart for @HE1J
May 21 76.050 76.425 76.000 76.425 0.475 75.950 09:57A Chart for @HE1K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 20 15.16 15.20 15.15 15.20 0.05 15.15 09:54A Chart for @DA0Z
Jan 21 15.87 15.90 15.82 15.89 -0.02 15.91 09:54A Chart for @DA1F
Feb 21 16.18 16.25 16.17 16.25 16.25 09:53A Chart for @DA1G
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 2835.50 - 13.30 3623.20s 11/30 Chart for SP0Z
Mar 21 3614.70 - 13.20 3614.70s 11/30 Chart for SP1H
Jun 21 3604.30 - 13.40 3604.30s 11/30 Chart for SP1M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Is It Time to Build a Fence?
DTN Early Word Grains 12/01 05:55
DTN Midday Grain Comments 11/30 11:10
DTN Closing Grain Comments 11/30 13:52
DTN Cattle Prices/Trends 12/01 08:15
DTN Early Word Livestock Comments 12/01 06:35
DTN Midday Livestock Comments 11/30 12:12
DTN Closing Livestock Comment 11/30 16:04
DTN Chart Technical Points 11/30 16:30
US Direct Feeder Pigs 11/27

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  422'0
Change:  2'2
Bid:  422'0
Ask:  422'2
Today's High:  422'4
Today's Low:  418'4
Volume:  14,701
Open:  420'0
Settle:  419'6
Prev:  419'6
Contract High: 
Contract Low: 
Updated:  Dec-01-2020
9:55:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Mother Bin Keeps Combines Rolling
Todd's Take
Taxlink
Hooded Sprayers Get Another Look
Glyphosate Still Under Review
Family Business Matters
Animal Rights Groups Cry Foul
EPA Motions to Dismiss Chesapeake Suit
Corn, Cob to Be Pardoned

DTN Blogs & Forums


Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 23oF Feels Like: 11oF
Humid: 74% Dew Pt: 16oF
Barom: 29.99 Wind Dir: SSE
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:52 Sunset: 4:40
As reported at FARGO, ND at 9:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Tuesday

Wednesday

Thursday
Hi: 39°F
Lo: 21°F
Precip:
0%
Hi: 34°F
Lo: 21°F
Precip:
0%
Hi: 40°F
Lo: 20°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
DTN Online Weather
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:54PM
Mon Nov 30, 2020 CST


Quote of the Day


"Diversity: the art of thinking independently together."

~ Malcolm Forbes,  (1880 - 1954), American buisnessman, publisher


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