Quote Ticker
  • CORN (Mar 20) 378'4 0'0 2/21/20   3:18 AM CST
  • CORN (May 20) 382'2 -0'4 2/21/20   3:17 AM CST
  • CORN (Jul 20) 385'0 -0'4 2/21/20   3:17 AM CST
  • SOYBEANS (Mar 20) 892'6 0'0 2/21/20   3:15 AM CST
  • SOYBEANS (May 20) 900'4 -0'4 2/21/20   3:17 AM CST
  • SOYBEANS (Jul 20) 911'0 0'0 2/21/20   3:15 AM CST
  • SOYBEAN MEAL (Mar 20) 2920 - 9 2/21/20   3:12 AM CST
  • SOYBEAN MEAL (May 20) 2975 - 8 2/21/20   3:16 AM CST
  • SOYBEAN MEAL (Jul 20) 3023 - 8 2/21/20   3:17 AM CST
  • HARD RED SPRING WHEAT (Mar 20) 529'6 0'2 2/21/20   2:23 AM CST
  • HARD RED SPRING WHEAT (May 20) 540'4 0'4 2/21/20   2:27 AM CST
  • HARD RED SPRING WHEAT (Jul 20) 549'4 0'2 2/21/20   12:12 AM CST
  • LIVE CATTLE (Feb 20) 120.175 - 1.200 2/20/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 119.325 - 1.650 2/20/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 111.025 - 1.375 2/20/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 66.850 -0.700 2/20/20   1:04 PM CST
  • LEAN HOGS (May 20) 74.250 -0.825 2/20/20   1:00 PM CST
  • LEAN HOGS (Jun 20) 81.950 -1.225 2/20/20   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 140.775 0.025 2/20/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 142.550 - 0.500 2/20/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 143.600 - 0.800 2/20/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 378'2 379'0 378'0 378'4 0'0 378'4 03:19A Chart for @C0H Options for @C0H
May 20 382'2 383'0 382'2 382'2 -0'4 382'6 03:19A Chart for @C0K Options for @C0K
Jul 20 385'2 386'2 385'0 385'0 -0'4 385'4 03:18A Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 892'0 893'6 891'2 892'6 0'0 892'6 03:19A Chart for @S0H Options for @S0H
May 20 900'2 902'0 899'4 900'4 -0'4 901'0 03:19A Chart for @S0K Options for @S0K
Jul 20 909'4 912'0 909'4 911'0 0'0 911'0 03:19A Chart for @S0N Options for @S0N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 2927 2931 2915 2920 - 9 2929 03:19A Chart for @SM0H Options for @SM0H
May 20 2983 2985 2970 2975 - 8 2983 03:19A Chart for @SM0K Options for @SM0K
Jul 20 3031 3032 3019 3023 - 8 3031 03:19A Chart for @SM0N Options for @SM0N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 20 530'2 530'6 528'0 529'6 0'2 529'4 03:17A Chart for @MW0H Options for @MW0H
May 20 540'0 541'4 538'4 540'4 0'4 540'0 03:17A Chart for @MW0K Options for @MW0K
Jul 20 549'4 549'4 549'4 549'4 0'2 549'2 03:17A Chart for @MW0N Options for @MW0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 121.525 121.525 119.900 120.175 - 1.200 120.100s 02/20 Chart for @LE0G Options for @LE0G
Apr 20 120.775 120.800 118.975 119.325 - 1.650 119.150s 02/20 Chart for @LE0J Options for @LE0J
Jun 20 112.400 112.450 110.775 111.025 - 1.375 110.925s 02/20 Chart for @LE0M Options for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 66.900 67.250 66.100 66.850 -0.700 66.875s 02/20 Chart for @HE0J Options for @HE0J
May 20 75.500 75.575 74.250 74.250 -0.825 74.475s 02/20 Chart for @HE0K Options for @HE0K
Jun 20 82.200 82.750 81.400 81.950 -1.225 81.950s 02/20 Chart for @HE0M Options for @HE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 20 140.950 141.325 139.525 140.775 0.025 140.800s 02/20 Chart for @GF0H Options for @GF0H
Apr 20 143.125 143.250 141.400 142.550 - 0.500 142.525s 02/20 Chart for @GF0J Options for @GF0J
May 20 144.375 144.525 142.450 143.600 - 0.800 143.575s 02/20 Chart for @GF0K Options for @GF0K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH0

Intraday Indexes
NASDAQ Composite

My Market Watch
Click Here to Customize
Commodities
@C0H 378'2 -0'2
@S0H 892'6 0'0
@W0H 559'4 -0'4
@O0H 299'0 0'4
Stocks
MSFT 184.420000 - 2.860000
WMT 117.690000
XOM 59.860000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  378'4
Change:  0'0
Bid:  378'2
Ask:  378'4
Today's High:  379'0
Today's Low:  378'0
Volume:  173,142
Open:  378'2
Settle:  378'4
Prev:  378'4
Contract High: 
Contract Low: 
Updated:  Feb-21-2020
3:18:00AM
Delay Time:  10 Minutes



Welcome


WE ARE NOW TAKING PRICE LATER AT NO CHARGE AS
SPACE ALLOWS.

 THE MAIN OFFICE LOCATION HAS MOVED THE AGRONOMY CENTER IN AURORA. OUR NEW PHONE NUMBER IS   605-693-5548
 
FOR YOUR AGRONOMY NEEDS, CONTACT OUR AGRONOMY DEPT
CALL 605-693-5548
CONTACT GARY, CHET, CRAIG, 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: 18oF Feels Like: 4oF
Humid: 88% Dew Pt: 15oF
Barom: 30.41 Wind Dir: SSW
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:17 Sunset: 6:03
As reported at BROOKINGS, SD at 3:00 AM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Friday

Saturday

Sunday

Monday

Tuesday
High: 35°F
Low: 14°F
Precip: 0%
High: 38°F
Low: 13°F
Precip: 0%
High: 36°F
Low: 20°F
Precip: 0%
High: 31°F
Low: 18°F
Precip: 0%
High: 27°F
Low: 17°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Dry in All Crop Areas Friday
Bryce Anderson (Bio) – DTN Meteorologist

Warmer conditions in northern areas will promote snow melt. Dry conditions expected in all crop areas. » More DTN Weather Commentary

Posted at 2:17PM Thu Feb 20, 2020 CST

DTN Market News
DTN Weekly Average DDG Price Steady
DTN Early Word Grains 02/20 05:57
DTN Midday Grain Comments 02/20 11:04
DTN Closing Grain Comments 02/20 14:00
DTN Cattle Close/Trends 02/20 15:25
DTN Early Word Opening Livestock 02/20 06:34
DTN Midday Livestock Comments 02/20 12:06
DTN Closing Livestock Comment 02/20 16:03
DTN Chart Technical Points 02/20 16:30
US Direct Feeder Pigs 02/18

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