Quote Ticker
  • CORN (Sep 18) 366'0 4'4 8/16/18   1:13 AM CST
  • CORN (Dec 18) 380'2 4'2 8/16/18   1:21 AM CST
  • CORN (Mar 19) 392'0 4'2 8/16/18   1:02 AM CST
  • SOYBEANS (Sep 18) 878'4 21'0 8/16/18   1:14 AM CST
  • SOYBEANS (Nov 18) 890'0 21'0 8/16/18   1:22 AM CST
  • SOYBEANS (Jan 19) 902'0 21'0 8/16/18   1:14 AM CST
  • SOYBEAN MEAL (Sep 18) 3347 52 8/16/18   1:08 AM CST
  • SOYBEAN MEAL (Oct 18) 3353 52 8/16/18   1:17 AM CST
  • SOYBEAN MEAL (Dec 18) 3368 55 8/16/18   1:21 AM CST
  • HARD RED SPRING WHEAT (Sep 18) 589'4 6'0 8/16/18   12:35 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 607'4 6'6 8/16/18   12:24 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 623'4 6'6 8/16/18   12:20 AM CST
  • LIVE CATTLE (Aug 18) 108.600 0.350 8/15/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 109.275 0.275 8/15/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 113.125 0.375 8/15/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 52.725 0.625 8/15/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 49.600 0.800 8/15/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 56.500 1.125 8/15/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 149.500 0.125 8/15/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 149.475 0.475 8/15/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 149.575 0.375 8/15/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 361'4 367'0 360'4 366'0 4'4 361'4 01:22A Chart for @C8U Options for @C8U
Dec 18 376'0 381'4 375'0 380'2 4'2 376'0 01:22A Chart for @C8Z Options for @C8Z
Mar 19 387'6 393'2 386'4 392'0 4'2 387'6 01:22A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 859'6 882'0 854'4 878'4 21'0 857'4 01:23A Chart for @S8U Options for @S8U
Nov 18 871'2 893'2 866'0 890'0 21'0 869'0 01:23A Chart for @S8X Options for @S8X
Jan 19 883'4 905'0 878'2 902'0 21'0 881'0 01:23A Chart for @S9F Options for @S9F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 3295 3353 3295 3347 52 3295 01:21A Chart for @SM8U Options for @SM8U
Oct 18 3304 3360 3302 3353 52 3301 01:21A Chart for @SM8V Options for @SM8V
Dec 18 3315 3375 3313 3368 55 3313 01:21A Chart for @SM8Z Options for @SM8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 18 583'0 590'0 582'4 589'4 6'0 583'4 01:23A Chart for @MW8U Options for @MW8U
Dec 18 600'0 607'4 600'0 607'4 6'6 600'6 01:23A Chart for @MW8Z Options for @MW8Z
Mar 19 615'6 623'4 615'6 623'4 6'6 616'6 01:23A Chart for @MW9H Options for @MW9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 107.800 109.075 107.750 108.600 0.350 108.325s 08/15 Chart for @LE8Q Options for @LE8Q
Oct 18 108.650 109.850 108.500 109.275 0.275 109.000s 08/15 Chart for @LE8V Options for @LE8V
Dec 18 112.400 113.500 112.300 113.125 0.375 112.800s 08/15 Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 51.825 52.750 51.250 52.725 0.625 52.475s 08/15 Chart for @HE8V Options for @HE8V
Dec 18 48.625 49.675 48.200 49.600 0.800 49.450s 08/15 Chart for @HE8Z Options for @HE8Z
Feb 19 55.325 56.575 54.650 56.500 1.125 56.350s 08/15 Chart for @HE9G Options for @HE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 148.700 150.175 148.675 149.500 0.125 149.050s 08/15 Chart for @GF8Q Options for @GF8Q
Sep 18 148.150 150.325 148.150 149.475 0.475 149.150s 08/15 Chart for @GF8U Options for @GF8U
Oct 18 148.425 150.300 148.400 149.575 0.375 149.275s 08/15 Chart for @GF8V Options for @GF8V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU8

Intraday Indexes
NASDAQ Composite

My Market Watch
Click Here to Customize
Commodities
@C8U 366'0 4'4
@S8U 878'4 21'0
@W8U 541'0 8'6
@O8U 250'0 0'2
Stocks
MSFT 107.660000 - 1.480000
WMT 90.220000 -0.630000
XOM 76.940000 -1.370000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C8U)
Exchange:  CBOT
Last Trade:  366'0
Change:  4'4
Bid:  365'6
Ask:  366'0
Today's High:  367'0
Today's Low:  360'4
Volume:  102,535
Open:  361'4
Settle:  361'4
Prev:  361'4
Contract High: 
Contract Low: 
Updated:  Aug-16-2018
1:13:00AM
Delay Time:  10 Minutes


Welcome

AGFIRST WILL OPEN UP FREE PRICE LATER ON CORN AND BEANS ON 01/03/2018!

THE PRICING DEADLINE ON FREE PRICE LATER WILL BE 08/31/2018!
 
FREE PRICE LATER WILL BE AVAILABLE AS SPACE ALLOWS 
 


 
IF YOU HAVE QUESTIONS, PLEASE CALL DAN OR OUR LOCAL BRANCHES.
 
 
FOR YOUR AGRONOMY NEEDS, CONTACT OUR AGRONOMY DEPT
CALL 605-693-5548
CONTACT AL, GARY, CHET, OR JAMIE

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

Local Conditions
Brookings, SD
Chg Zip Code: 
Temp: 65oF Feels Like: 66oF
Humid: 97% Dew Pt: 64oF
Barom: 30.01 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:31 Sunset: 8:31
As reported at BROOKINGS, SD at 1:00 AM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Thursday
Friday
Saturday
Sunday
Monday
High: 77°F
Low: 63°F
Precip: 80%		 High: 83°F
Low: 60°F
Precip: 0%		 High: 82°F
Low: 61°F
Precip: 20%		 High: 77°F
Low: 64°F
Precip: 60%		 High: 74°F
Low: 59°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain in Parts of Midwest, Plains Thurs.
Bryce Anderson (Bio) – DTN Meteorologist

Thursday will find more rain in the eastern and southern Midwest, and re-forming in the north-central through southwestern Plains. » More DTN Weather Commentary
Posted at 1:41PM Wed Aug 15, 2018 CDT

DTN Market News
Recent Livestock ELD Waiver Passed By Senate Causes Mixed Reactions
DTN Early Word Grains 08/15 05:55
DTN Midday Grain Comments 08/15 11:14
DTN Closing Grain Comments 08/15 13:45
DTN Cattle Close/Trends 08/15 15:35
DTN Early Word Opening Livestock 08/15 06:19
DTN Midday Livestock Comments 08/15 11:41
DTN Closing Livestock Comment 08/15 15:33
DTN Chart Technical Points 08/15 16:30
US Direct Feeder Pigs 07/26

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