Quote Ticker
  • CORN (Dec 17) 344'4 0'2 11/22/17   1:19 PM CST
  • CORN (Mar 18) 356'4 0'6 11/22/17   1:19 PM CST
  • CORN (May 18) 364'4 0'6 11/22/17   1:19 PM CST
  • SOYBEANS (Jan 18) 997'0 8'2 11/22/17   1:19 PM CST
  • SOYBEANS (Mar 18) 1008'2 8'2 11/22/17   1:19 PM CST
  • SOYBEANS (May 18) 1017'4 8'2 11/22/17   1:19 PM CST
  • SOYBEAN MEAL (Dec 17) 3248 61 11/22/17   1:19 PM CST
  • SOYBEAN MEAL (Jan 18) 3270 63 11/22/17   1:19 PM CST
  • SOYBEAN MEAL (Mar 18) 3301 60 11/22/17   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 17) 627'2 -0'2 11/22/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 642'0 0'0 11/22/17   1:32 PM CST
  • HARD RED SPRING WHEAT (May 18) 646'6 -0'2 11/22/17   1:32 PM CST
  • LIVE CATTLE (Dec 17) 119.200 1.075 11/22/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 125.600 1.425 11/22/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 126.000 1.150 11/22/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 62.700 2.125 11/22/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 69.000 2.150 11/22/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 72.950 1.675 11/22/17   1:04 PM CST
  • FEEDER CATTLE (Jan 18) 152.700 1.100 11/22/17   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 151.000 1.325 11/22/17   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 150.875 1.250 11/22/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 344'2 347'0 344'0 344'4 0'2 345'2s 08:53P Chart for @C7Z Options for @C7Z
Mar 18 355'4 358'0 355'2 356'4 0'6 357'0s 08:33P Chart for @C8H Options for @C8H
May 18 364'0 366'2 363'4 364'4 0'6 365'2s 07:50P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 988'4 999'4 987'4 997'0 8'2 997'2s 07:27P Chart for @S8F Options for @S8F
Mar 18 999'4 1010'4 998'6 1008'2 8'2 1008'4s 06:31P Chart for @S8H Options for @S8H
May 18 1008'6 1020'2 1008'2 1017'4 8'2 1018'2s 08:24P Chart for @S8K Options for @S8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 3184 3253 3178 3248 61 3244s 07:08P Chart for @SM7Z Options for @SM7Z
Jan 18 3203 3274 3199 3270 63 3267s 01:30P Chart for @SM8F Options for @SM8F
Mar 18 3236 3306 3233 3301 60 3298s 07:43P Chart for @SM8H Options for @SM8H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 626'4 631'4 624'6 627'2 -0'2 626'6s 05:21P Chart for @MW7Z Options for @MW7Z
Mar 18 640'2 646'2 639'2 642'0 0'0 641'2s 03:10P Chart for @MW8H Options for @MW8H
May 18 645'0 651'0 645'0 646'6 -0'2 646'4s 01:32P Chart for @MW8K Options for @MW8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 119.200 119.825 118.825 119.200 1.075 119.050s 07:50P Chart for @LE7Z Options for @LE7Z
Feb 18 125.000 125.950 124.850 125.600 1.425 125.475s 07:50P Chart for @LE8G Options for @LE8G
Apr 18 125.500 126.350 125.300 126.000 1.150 125.950s 07:50P Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 61.250 62.900 60.950 62.700 2.125 62.825s 04:10P Chart for @HE7Z Options for @HE7Z
Feb 18 67.150 69.150 66.875 69.000 2.150 69.100s 07:50P Chart for @HE8G Options for @HE8G
Apr 18 71.450 73.150 71.400 72.950 1.675 73.050s 07:50P Chart for @HE8J Options for @HE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 152.750 153.425 152.475 152.700 1.100 152.725s 07:50P Chart for @GF8F Options for @GF8F
Mar 18 150.950 151.550 150.525 151.000 1.325 151.150s 07:50P Chart for @GF8H Options for @GF8H
Apr 18 150.425 151.250 150.325 150.875 1.250 150.925s 07:50P Chart for @GF8J Options for @GF8J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ7

Intraday Indexes
NASDAQ Composite

My Market Watch
Click Here to Customize
Commodities
@C7Z 344'4 0'2
@S8F 997'0 8'2
@W7Z 423'0 -2'0
@O7Z 251'2 -5'0
Stocks
MSFT 83.110000 -0.610000
WMT 96.410000 -0.110000
XOM 81.100000 0.230000
TWX 90.010000 0.450000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  344'4
Change:  0'2
Bid:  343'4
Ask:  343'4
Today's High:  347'0
Today's Low:  344'0
Volume:  184,444
Open:  344'2
Settle:  345'2s
Prev:  345'0
Contract High: 
Contract Low: 
Updated:  Nov-22-2017
1:19:00PM
Delay Time:  10 Minutes



Welcome

AGFIRST IS NOW TAKING SOYBEANS ON PRICE LATER CHARGE
WILL .05 PER MONTH AND CORN WILL BE .04 PER MONTH.

PRICE LATER WILL BE AVAILABLE AS SPACE ALLOWS THIS FALL

 
IF YOU HAVE QUESTIONS, PLEASE CALL TERRY, DAN OR OUR LOCAL BRANCHES.

HAVE A SAFE HARVEST!!

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: 32oF Feels Like: 27oF
Humid: 61% Dew Pt: 20oF
Barom: 30.03 Wind Dir: S
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:33 Sunset: 4:53
As reported at BROOKINGS, SD at 8:00 PM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Thursday

Friday

Saturday

Sunday

Monday
High: 53°F
Low: 23°F
Precip: 0%
High: 53°F
Low: 35°F
Precip: 26%
High: 42°F
Low: 27°F
Precip: 0%
High: 50°F
Low: 26°F
Precip: 0%
High: 55°F
Low: 30°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Thursday in Northwest, Southeast
Bryce Anderson (Bio) – DTN Meteorologist

Mostly dry conditions widespread on Thanksgiving day with exceptions in the Northwest and Southeast, which will see rain. » More DTN Weather Commentary

Posted at 1:47PM Wed Nov 22, 2017 CST

DTN Market News
2017 HRS Wheat, Durum Crop: Survival of the Fittest
DTN Early Word Grains 11/22 05:56
DTN Midday Grain Comments 11/22 11:32
DTN Closing Grain Comments 11/21 13:52
DTN Cattle Prices 11/22 11:30
DTN Early Word Opening Livestock 11/22 06:06
DTN Midday Livestock Comments 11/22 11:53
DTN Closing Livestock Comment 11/21 16:42
DTN Chart Technical Points 11/21 16:30
DTN Feeder Pig Index

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