Quote Ticker
  • CORN (Mar 18) 368'0 0'4 2/20/18   10:45 AM CST
  • CORN (May 18) 376'0 1'0 2/20/18   10:45 AM CST
  • CORN (Jul 18) 383'4 0'6 2/20/18   10:45 AM CST
  • SOYBEANS (Mar 18) 1034'0 12'4 2/20/18   10:45 AM CST
  • SOYBEANS (May 18) 1045'0 12'4 2/20/18   10:45 AM CST
  • SOYBEANS (Jul 18) 1054'2 12'0 2/20/18   10:45 AM CST
  • SOYBEAN MEAL (Mar 18) 3819 86 2/20/18   10:45 AM CST
  • SOYBEAN MEAL (May 18) 3844 84 2/20/18   10:45 AM CST
  • SOYBEAN MEAL (Jul 18) 3805 67 2/20/18   10:45 AM CST
  • HARD RED SPRING WHEAT (Mar 18) 604'0 -1'2 2/20/18   10:39 AM CST
  • HARD RED SPRING WHEAT (May 18) 614'6 -1'0 2/20/18   10:45 AM CST
  • HARD RED SPRING WHEAT (Jul 18) 624'2 0'0 2/20/18   10:11 AM CST
  • LIVE CATTLE (Feb 18) 130.200 0.100 2/20/18   10:45 AM CST
  • LIVE CATTLE (Apr 18) 127.750 0.100 2/20/18   10:45 AM CST
  • LIVE CATTLE (Jun 18) 118.700 0.025 2/20/18   10:45 AM CST
  • LEAN HOGS (Apr 18) 69.375 1.225 2/20/18   10:45 AM CST
  • LEAN HOGS (May 18) 75.950 1.025 2/20/18   10:45 AM CST
  • LEAN HOGS (Jun 18) 81.075 1.350 2/20/18   10:45 AM CST
  • FEEDER CATTLE (Mar 18) 150.775 1.050 2/20/18   10:45 AM CST
  • FEEDER CATTLE (Apr 18) 153.025 0.625 2/20/18   10:44 AM CST
  • FEEDER CATTLE (May 18) 153.475 0.650 2/20/18   10:44 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 369'0 370'0 367'4 368'2 0'6 367'4 10:45A Chart for @C8H Options for @C8H
May 18 376'2 378'0 375'2 376'2 1'2 375'0 10:45A Chart for @C8K Options for @C8K
Jul 18 384'0 385'4 382'6 383'4 0'6 382'6 10:45A Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'4 1039'0 1029'0 1034'0 12'4 1021'4 10:45A Chart for @S8H Options for @S8H
May 18 1041'6 1050'0 1040'0 1045'0 12'4 1032'4 10:45A Chart for @S8K Options for @S8K
Jul 18 1050'0 1059'2 1048'4 1054'2 12'0 1042'2 10:45A Chart for @S8N Options for @S8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3800 3855 3780 3819 86 3733 10:45A Chart for @SM8H Options for @SM8H
May 18 3833 3879 3806 3844 84 3760 10:45A Chart for @SM8K Options for @SM8K
Jul 18 3784 3844 3778 3805 67 3738 10:45A Chart for @SM8N Options for @SM8N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 18 605'2 607'0 603'6 604'0 -1'2 605'2 10:45A Chart for @MW8H Options for @MW8H
May 18 615'4 617'2 614'0 614'6 -1'0 615'6 10:45A Chart for @MW8K Options for @MW8K
Jul 18 625'4 625'4 622'4 624'2 0'0 624'2 10:45A Chart for @MW8N Options for @MW8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 130.525 130.525 129.775 130.200 0.100 130.100 10:45A Chart for @LE8G Options for @LE8G
Apr 18 127.900 127.950 127.200 127.750 0.100 127.650 10:45A Chart for @LE8J Options for @LE8J
Jun 18 118.750 118.825 118.175 118.700 0.025 118.675 10:45A Chart for @LE8M Options for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 68.475 69.875 68.300 69.375 1.225 68.150 10:45A Chart for @HE8J Options for @HE8J
May 18 75.325 76.525 75.325 75.950 1.025 74.925 10:45A Chart for @HE8K Options for @HE8K
Jun 18 80.250 81.425 80.050 81.075 1.350 79.725 10:45A Chart for @HE8M Options for @HE8M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 18 150.225 150.900 149.050 150.775 1.050 149.725 10:45A Chart for @GF8H Options for @GF8H
Apr 18 152.700 153.100 151.575 153.025 0.625 152.400 10:45A Chart for @GF8J Options for @GF8J
May 18 153.000 153.550 152.100 153.475 0.650 152.825 10:45A Chart for @GF8K Options for @GF8K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH8

Intraday Indexes
NASDAQ Composite

My Market Watch
Click Here to Customize
Commodities
@C8H 368'0 0'4
@S8H 1034'0 12'4
@W8H 453'2 -4'4
@O8H 267'2 -0'4
Stocks
MSFT 92.470000 0.470000
WMT 94.570000 -10.210000
XOM 76.530000 -0.010000
TWX 95.980000 0.610000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  368'0
Change:  0'4
Bid:  368'0
Ask:  368'2
Today's High:  370'0
Today's Low:  367'4
Volume:  0
Open:  369'0
Settle:  367'4
Prev:  367'4
Contract High: 
Contract Low: 
Updated:  Feb-20-2018
10:45:00AM
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 07/31/2018!
 
FREE PRICE LATER WILL BE AVAILABLE AS SPACE ALLOWS 

AGFIRST IS ACCEPTING APPLICATIONS FOR SCHOLARSHIP FROM HIGHSCHOOL SENIORS
THE DEADLINE IS MARCH 1ST, THE APPLICATION CAN BE FOUND ON THE SCHOLARSHIP TAB.

ANNUAL MEETING WILL BE MARCH 22, IN AURORA.


 
IF YOU HAVE QUESTIONS, PLEASE CALL TERRY, 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: 5oF Feels Like: -14oF
Humid: 76% Dew Pt: -1oF
Barom: 30.17 Wind Dir: NNW
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:18 Sunset: 6:03
As reported at BROOKINGS, SD at 10:00 AM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 9°F
Low: -1°F
Precip: 32%
High: 18°F
Low: -6°F
Precip: 0%
High: 23°F
Low: 6°F
Precip: 80%
High: 22°F
Low: 8°F
Precip: 0%
High: 23°F
Low: 10°F
Precip: 36%
View complete Local Weather
 
DTN Weather Summary
Ice, Snow Monday in Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Rain in Texas and Oklahoma Friday night will move eastward Saturday into the Mississippi and Tennessee river valleys, and then into the mid-Atlantic area. Snow Saturday in the northern Rockies and Pacific Northwest. » More DTN Weather Commentary

Posted at 5:57AM Tue Feb 20, 2018 CST

DTN Market News
DDG Prices Remain Firm on Average
DTN Early Word Grains 02/20 05:53
DTN Midday Grain Comments 02/16 11:37
DTN Closing Grain Comments 02/16 13:50
DTN Cattle Prices/Trends 02/20 07:05
DTN Early Word Opening Livestock 02/20 05:44
DTN Midday Livestock Comments 02/16 12:52
DTN Closing Livestock Comment 02/16 16:41
DTN Chart Technical Points 02/19 16:30
DTN Feeder Pig Index

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