Quote Ticker
  • CORN (Mar 18) 365'4 -2'0 2/20/18   1:19 PM CST
  • CORN (May 18) 374'0 -1'2 2/20/18   1:19 PM CST
  • CORN (Jul 18) 381'4 -1'2 2/20/18   1:19 PM CST
  • SOYBEANS (Mar 18) 1025'6 5'0 2/20/18   1:19 PM CST
  • SOYBEANS (May 18) 1036'6 5'0 2/20/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1046'0 4'6 2/20/18   1:19 PM CST
  • SOYBEAN MEAL (Mar 18) 3754 32 2/20/18   1:19 PM CST
  • SOYBEAN MEAL (May 18) 3780 33 2/20/18   1:19 PM CST
  • SOYBEAN MEAL (Jul 18) 3755 28 2/20/18   1:19 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 603'4 -2'6 2/20/18   1:32 PM CST
  • HARD RED SPRING WHEAT (May 18) 613'6 -3'2 2/20/18   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 622'6 -2'6 2/20/18   1:32 PM CST
  • LIVE CATTLE (Feb 18) 130.325 0.200 2/20/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 127.725 0.075 2/20/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 118.850 0.150 2/20/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 69.325 1.050 2/20/18   1:04 PM CST
  • LEAN HOGS (May 18) 75.900 1.075 2/20/18   1:00 PM CST
  • LEAN HOGS (Jun 18) 81.000 1.225 2/20/18   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 149.975 0.075 2/20/18   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 152.525 0.050 2/20/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 153.050 0.225 2/20/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 369'0 370'0 365'2 365'4 -2'0 365'4s 02:49P Chart for @C8H Options for @C8H
May 18 376'2 378'0 373'2 374'0 -1'2 373'6s 02:48P Chart for @C8K Options for @C8K
Jul 18 384'0 385'4 381'0 381'4 -1'2 381'4s 02:50P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'4 1039'0 1024'4 1025'6 5'0 1026'4s 02:52P Chart for @S8H Options for @S8H
May 18 1041'6 1050'0 1035'4 1036'6 5'0 1037'4s 02:50P Chart for @S8K Options for @S8K
Jul 18 1050'0 1059'2 1045'0 1046'0 4'6 1047'0s 02:46P Chart for @S8N Options for @S8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3800 3855 3751 3754 32 3765s 02:40P Chart for @SM8H Options for @SM8H
May 18 3833 3879 3778 3780 33 3793s 02:31P Chart for @SM8K Options for @SM8K
Jul 18 3784 3844 3753 3755 28 3766s 01:25P Chart for @SM8N Options for @SM8N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 18 605'2 607'0 601'6 603'4 -2'6 602'4s 02:47P Chart for @MW8H Options for @MW8H
May 18 615'4 617'2 612'2 613'6 -3'2 612'4s 02:56P Chart for @MW8K Options for @MW8K
Jul 18 625'4 625'4 621'2 622'6 -2'6 621'4s 01:32P Chart for @MW8N Options for @MW8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 130.525 130.525 129.775 130.325 0.200 130.300s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 127.900 127.950 127.200 127.725 0.075 127.725s 02:30P Chart for @LE8J Options for @LE8J
Jun 18 118.750 118.900 118.175 118.850 0.150 118.825s 01:05P Chart for @LE8M Options for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 68.475 70.025 68.300 69.325 1.050 69.200s 01:05P Chart for @HE8J Options for @HE8J
May 18 75.325 76.525 75.325 75.900 1.075 76.000s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 80.250 81.475 80.050 81.000 1.225 80.950s 01:05P Chart for @HE8M Options for @HE8M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 18 150.225 150.900 149.050 149.975 0.075 149.800s 01:05P Chart for @GF8H Options for @GF8H
Apr 18 152.700 153.100 151.575 152.525 0.050 152.450s 01:05P Chart for @GF8J Options for @GF8J
May 18 153.000 153.550 152.100 153.050 0.225 153.050s 01:05P 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 365'4 -2'0
@S8H 1025'6 5'0
@W8H 449'2 -8'4
@O8H 267'2 -1'4
Stocks
MSFT 92.830000 0.830000
WMT 94.155000 -10.625000
XOM 75.755000 -0.785000
TWX 94.950000 -0.420000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  365'4
Change:  -2'0
Bid:  365'4
Ask:  365'4
Today's High:  370'0
Today's Low:  365'2
Volume:  292,210
Open:  369'0
Settle:  365'4s
Prev:  367'4
Contract High: 
Contract Low: 
Updated:  Feb-20-2018
1:19:00PM
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: 9oF Feels Like: -10oF
Humid: 73% Dew Pt: 2oF
Barom: 30.26 Wind Dir: NW
Cond: N/A Wind Spd: 20 mph
Sunrise: 7:18 Sunset: 6:03
As reported at BROOKINGS, SD at 2:00 PM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 11°F
Low: 2°F
Precip: 32%
High: 18°F
Low: -5°F
Precip: 0%
High: 23°F
Low: 7°F
Precip: 80%
High: 22°F
Low: 8°F
Precip: 0%
High: 23°F
Low: 10°F
Precip: 69%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday for Texas, Delta Areas
Bryce Anderson (Bio) – DTN Meteorologist

Rain likely Wednesday for areas of Texas, the Delta and the Ohio River valley. Light rain in northeast Midwest and in areas of Texas. Some snow possible areas of Kansas and Oklahoma. » More DTN Weather Commentary

Posted at 12:39PM 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 02/20 11:58
DTN Closing Grain Comments 02/20 13:59
DTN Cattle Prices 02/20 13:55
DTN Early Word Opening Livestock 02/20 05:44
DTN Midday Livestock Comments 02/20 12:09
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