Quote Ticker
  • CORN (May 18) 378'0 -0'4 4/24/18   4:53 AM CST
  • CORN (Jul 18) 387'0 -0'4 4/24/18   4:53 AM CST
  • CORN (Sep 18) 394'2 -0'6 4/24/18   4:53 AM CST
  • SOYBEANS (May 18) 1020'4 -0'2 4/24/18   4:53 AM CST
  • SOYBEANS (Jul 18) 1031'4 -0'6 4/24/18   4:54 AM CST
  • SOYBEANS (Aug 18) 1034'2 -0'2 4/24/18   4:52 AM CST
  • SOYBEAN MEAL (May 18) 3717 - 1 4/24/18   4:52 AM CST
  • SOYBEAN MEAL (Jul 18) 3759 - 3 4/24/18   4:53 AM CST
  • SOYBEAN MEAL (Aug 18) 3766 5 4/24/18   4:02 AM CST
  • HARD RED SPRING WHEAT (May 18) 588'0 0'0 4/24/18   4:51 AM CST
  • HARD RED SPRING WHEAT (Jul 18) 595'0 0'0 4/24/18   4:52 AM CST
  • HARD RED SPRING WHEAT (Sep 18) 602'0 0'0 4/24/18   4:23 AM CST
  • LIVE CATTLE (Apr 18) 121.500 2.375 4/23/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 104.975 1.150 4/23/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 104.950 1.275 4/23/18   1:04 PM CST
  • LEAN HOGS (May 18) 68.250 -1.950 4/23/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 76.300 -1.175 4/23/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 78.850 -1.125 4/23/18   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 139.050 1.725 4/23/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 140.525 1.275 4/23/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 146.950 2.625 4/23/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 378'4 379'0 377'0 378'0 -0'4 378'4 04:56A Chart for @C8K Options for @C8K
Jul 18 387'4 388'0 386'0 387'0 -0'4 387'4 04:56A Chart for @C8N Options for @C8N
Sep 18 395'0 395'2 393'4 394'2 -0'6 395'0 04:56A Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1020'6 1022'2 1018'2 1020'4 -0'2 1020'6 04:55A Chart for @S8K Options for @S8K
Jul 18 1032'2 1033'6 1029'6 1031'4 -0'6 1032'2 04:56A Chart for @S8N Options for @S8N
Aug 18 1034'4 1036'2 1032'2 1034'2 -0'2 1034'4 04:56A Chart for @S8Q Options for @S8Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3720 3730 3709 3717 - 1 3718 04:56A Chart for @SM8K Options for @SM8K
Jul 18 3763 3774 3753 3759 - 3 3762 04:55A Chart for @SM8N Options for @SM8N
Aug 18 3761 3775 3753 3766 5 3761 04:55A Chart for @SM8Q Options for @SM8Q
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 18 591'0 592'0 587'6 588'0 0'0 588'0 04:52A Chart for @MW8K Options for @MW8K
Jul 18 597'6 599'0 594'6 595'0 0'0 595'0 04:55A Chart for @MW8N Options for @MW8N
Sep 18 604'6 605'4 601'4 602'0 0'0 602'0 04:52A Chart for @MW8U Options for @MW8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 119.825 121.800 119.625 121.500 2.375 121.725s 04/23 Chart for @LE8J Options for @LE8J
Jun 18 104.550 105.475 104.300 104.975 1.150 104.875s 04/23 Chart for @LE8M Options for @LE8M
Aug 18 104.300 105.250 104.125 104.950 1.275 105.075s 04/23 Chart for @LE8Q Options for @LE8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 69.425 69.425 67.750 68.250 -1.950 68.000s 04/23 Chart for @HE8K Options for @HE8K
Jun 18 76.750 77.300 76.100 76.300 -1.175 76.375s 04/23 Chart for @HE8M Options for @HE8M
Jul 18 79.275 79.550 78.500 78.850 -1.125 78.900s 04/23 Chart for @HE8N Options for @HE8N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 139.250 139.750 138.825 139.050 1.725 139.025s 04/23 Chart for @GF8J Options for @GF8J
May 18 140.500 141.250 139.950 140.525 1.275 140.600s 04/23 Chart for @GF8K Options for @GF8K
Aug 18 145.300 147.450 145.175 146.950 2.625 147.125s 04/23 Chart for @GF8Q Options for @GF8Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK8

Intraday Indexes
NASDAQ Composite

My Market Watch
Click Here to Customize
Commodities
@C8K 378'0 -0'4
@S8K 1020'4 -0'2
@W8K 459'0 -2'4
@O8K 224'0 -2'6
Stocks
MSFT 95.350000 0.350000
WMT 86.100000 -0.880000
XOM 79.570000 0.570000
TWX 96.360000 0.120000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8K)
Exchange:  CBOT
Last Trade:  378'0
Change:  -0'4
Bid:  378'0
Ask:  378'2
Today's High:  379'0
Today's Low:  377'0
Volume:  151,348
Open:  378'4
Settle:  378'4
Prev:  378'4
Contract High: 
Contract Low: 
Updated:  Apr-24-2018
4:53:00AM
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 
We invite you to join us in the celebration of Terry Knudson's retirement After 17 years as General Manager of AgFirst Farmers Cooperative.
The celebration will be held on Monday, March 26th from 1:00pm to 4:00pm at the AgFirst Agronomy Center located at #1 AgFirst Place 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: 49oF Feels Like: 49oF
Humid: 71% Dew Pt: 40oF
Barom: 30.18 Wind Dir: SSE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:28 Sunset: 8:22
As reported at BROOKINGS, SD at 4:00 AM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 55°F
Low: 41°F
Precip: 56%
High: 60°F
Low: 31°F
Precip: 0%
High: 54°F
Low: 39°F
Precip: 23%
High: 61°F
Low: 36°F
Precip: 0%
High: 65°F
Low: 38°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light to Moderate Rains Continue Tues.
Bryce Anderson (Bio) – DTN Meteorologist

Tuesday will feature a round of light to moderate showers in the northern and western Plains, and continued light rain over the southeastern Midwest. » More DTN Weather Commentary

Posted at 12:53PM Mon Apr 23, 2018 CDT

DTN Market News
Canadian Pacific Weekend Strike Postponed; U.S. Rivers Still Rising
DTN Early Word Grains 04/23 05:54
DTN Midday Grain Comments 04/23 11:27
DTN Closing Grain Comments 04/23 13:47
DTN Cattle Close/Trends 04/23 15:45
DTN Early Word Opening Livestock 04/23 05:54
DTN Midday Livestock Comments 04/23 12:03
DTN Closing Livestock Comment 04/23 16:44
DTN Chart Technical Points 04/23 16:30
DTN Feeder Pig Index

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