Quote Ticker
  • CORN (Dec 20) 369'2 -0'4 9/22/20   1:19 PM CST
  • CORN (Mar 21) 378'4 -0'4 9/22/20   1:19 PM CST
  • CORN (May 21) 384'2 -0'2 9/22/20   1:19 PM CST
  • SOYBEANS (Nov 20) 1019'6 -2'6 9/22/20   1:19 PM CST
  • SOYBEANS (Jan 21) 1024'2 -3'0 9/22/20   1:19 PM CST
  • SOYBEANS (Mar 21) 1018'6 -2'0 9/22/20   1:19 PM CST
  • SOYBEAN MEAL (Oct 20) 3374 39 9/22/20   1:19 PM CST
  • SOYBEAN MEAL (Dec 20) 3409 29 9/22/20   1:19 PM CST
  • SOYBEAN MEAL (Jan 21) 3399 12 9/22/20   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 540'6 5'0 9/22/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 553'6 6'0 9/22/20   1:31 PM CST
  • HARD RED SPRING WHEAT (May 21) 560'4 5'0 9/22/20   1:31 PM CST
  • LIVE CATTLE (Oct 20) 106.325 - 0.225 9/22/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 110.125 - 0.425 9/22/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 114.025 - 1.050 9/22/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 68.325 2.725 9/22/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 64.000 2.550 9/22/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.850 1.850 9/22/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 141.600 0.625 9/22/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 140.375 - 1.625 9/22/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 140.975 - 1.550 9/22/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 369'6 373'2 365'6 369'2 -0'4 369'2s 03:56P Chart for @C0Z Options for @C0Z
Mar 21 379'0 382'4 375'4 378'4 -0'4 378'6s 03:50P Chart for @C1H Options for @C1H
May 21 384'6 388'0 381'2 384'2 -0'2 384'4s 01:26P Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1020'2 1037'0 1013'2 1019'6 -2'6 1019'6s 03:57P Chart for @S0X Options for @S0X
Jan 21 1025'0 1041'4 1018'2 1024'2 -3'0 1024'4s 03:47P Chart for @S1F Options for @S1F
Mar 21 1019'0 1034'6 1012'4 1018'6 -2'0 1019'0s 01:30P Chart for @S1H Options for @S1H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 3330 3400 3307 3374 39 3373s 01:30P Chart for @SM0V Options for @SM0V
Dec 20 3376 3447 3352 3409 29 3410s 03:42P Chart for @SM0Z Options for @SM0Z
Jan 21 3381 3444 3362 3399 12 3399s 01:20P Chart for @SM1F Options for @SM1F
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 20 534'2 545'4 534'2 540'6 5'0 539'6s 02:58P Chart for @MW0Z Options for @MW0Z
Mar 21 547'2 556'0 546'4 553'6 6'0 552'6s 01:31P Chart for @MW1H Options for @MW1H
May 21 555'0 563'2 555'0 560'4 5'0 560'2s 03:09P Chart for @MW1K Options for @MW1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.025 106.150 106.325 - 0.225 106.475s 02:37P Chart for @LE0V Options for @LE0V
Dec 20 110.800 110.875 109.800 110.125 - 0.425 110.175s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 115.425 115.425 114.000 114.025 - 1.050 114.200s 01:05P Chart for @LE1G Options for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.600 68.600 67.075 68.325 2.725 68.325s 02:44P Chart for @HE0V Options for @HE0V
Dec 20 62.950 64.550 62.675 64.000 2.550 64.100s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 68.300 69.900 68.125 68.850 1.850 69.075s 01:05P Chart for @HE1G Options for @HE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 20 141.550 142.125 141.350 141.600 0.625 141.700s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 142.450 142.500 140.300 140.375 - 1.625 140.625s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 143.025 143.500 140.800 140.975 - 1.550 141.175s 01:05P Chart for @GF0X Options for @GF0X
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ0

Intraday Indexes
NASDAQ Composite

My Market Watch
Click Here to Customize
Commodities
@C0Z 369'2 -0'4
@S0X 1019'6 -2'6
@W0Z 558'6 3'2
@O0Z 289'0 5'4
Stocks
MSFT 207.420000 4.880000
WMT 138.310000 1.240000
XOM 35.530000 -0.900000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  369'2
Change:  -0'4
Bid:  368'6
Ask:  368'6
Today's High:  373'2
Today's Low:  365'6
Volume:  145,228
Open:  369'6
Settle:  369'2s
Prev:  369'6
Contract High: 
Contract Low: 
Updated:  Sep-22-2020
1:19:00PM
Delay Time:  10 Minutes



Welcome




AgFirst COVID-19 Update

CUSTOMERS ARE WELCOME TO ENTER OUR BUSINESS.
HOWEVER, YOU MAY STILL CALL IN YOUR ORDER
AND ASK TO HAVE IT SET OUT, IF YOU'D RATHER NOT ENTER THE BUILDING.


 
We appreciate you and your business.
  We will continue to support our customers as best we can



 
MAIN OFFICE/AGRONOMY CENTER  (605) 693-5548
FEED STORE:  (605) 692-6194
VOLGA STATION:  (605) 627-9401
TORONTO ELEVATOR:  (605)794-2231
AURORA ELEVATOR:  (605) 693-3304

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Local Conditions
Brookings, SD
Chg Zip Code: 
Temp: 84oF Feels Like: 83oF
Humid: 36% Dew Pt: 55oF
Barom: 30.03 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:11 Sunset: 7:19
As reported at SLAYTON, MN at 4:00 PM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 84°F
Low: 54°F
Precip: 0%
High: 82°F
Low: 56°F
Precip: 0%
High: 75°F
Low: 56°F
Precip: 0%
High: 84°F
Low: 55°F
Precip: 0%
High: 73°F
Low: 54°F
Precip: 47%
View complete Local Weather
 
DTN Weather Summary
Central Dry Pattern Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Favorable conditions for fieldwork Tuesday. Rain courtesy of Tropical Storm Delta in areas of eastern Texas, southeastern Oklahoma and the Delta. » More DTN Weather Commentary

Posted at 5:56AM Tue Sep 22, 2020 CDT

DTN Market News
2020 Spring Wheat Harvest: A Tale of Two Crops
DTN Early Word Grains 09/22 05:54
DTN Midday Grain Comments 09/22 11:26
DTN Closing Grain Comments 09/22 13:53
DTN Cattle Close/Trends 09/22 15:30
DTN Early Word Livestock Comments 09/22 06:40
DTN Midday Livestock Comments 09/22 12:24
DTN Closing Livestock Comment 09/22 16:05
DTN Chart Technical Points 09/22 16:30
US Direct Feeder Pigs 07/24

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN