Quote Ticker
  • CORN (Dec 17) 352'0 1'6 9/22/17   4:46 AM CST
  • CORN (Mar 18) 364'4 1'4 9/22/17   4:41 AM CST
  • CORN (May 18) 372'6 1'4 9/22/17   4:34 AM CST
  • SOYBEANS (Nov 17) 979'2 8'4 9/22/17   4:47 AM CST
  • SOYBEANS (Jan 18) 989'0 8'0 9/22/17   4:41 AM CST
  • SOYBEANS (Mar 18) 998'4 8'2 9/22/17   4:43 AM CST
  • SOYBEAN MEAL (Oct 17) 3126 36 9/22/17   4:46 AM CST
  • SOYBEAN MEAL (Dec 17) 3165 36 9/22/17   4:46 AM CST
  • SOYBEAN MEAL (Jan 18) 3184 35 9/22/17   4:43 AM CST
  • HARD RED SPRING WHEAT (Dec 17) 629'0 4'6 9/22/17   3:38 AM CST
  • HARD RED SPRING WHEAT (Mar 18) 640'0 4'0 9/22/17   2:35 AM CST
  • HARD RED SPRING WHEAT (May 18) 640'6 2'2 9/21/17   1:32 PM CST
  • LIVE CATTLE (Oct 17) 110.150 - 0.850 9/21/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 116.250 - 0.050 9/21/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 119.325 0.200 9/21/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 57.275 -1.325 9/21/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 57.800 -2.125 9/21/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 62.875 -1.625 9/21/17   1:04 PM CST
  • FEEDER CATTLE (Sep 17) 153.200 - 0.800 9/21/17   1:04 PM CST
  • FEEDER CATTLE (Oct 17) 156.200 - 1.400 9/21/17   1:04 PM CST
  • FEEDER CATTLE (Nov 17) 156.825 - 0.725 9/21/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 349'6 352'2 349'4 352'0 1'6 350'2 04:47A Chart for @C7Z Options for @C7Z
Mar 18 362'2 364'6 362'2 364'4 1'4 363'0 04:47A Chart for @C8H Options for @C8H
May 18 370'4 373'0 370'4 372'6 1'4 371'2 04:47A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 970'0 979'4 969'0 979'2 8'4 970'6 04:47A Chart for @S7X Options for @S7X
Jan 18 980'0 989'6 979'4 989'0 8'0 981'0 04:47A Chart for @S8F Options for @S8F
Mar 18 989'0 998'4 988'4 998'4 8'2 990'2 04:47A Chart for @S8H Options for @S8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 17 3088 3132 3085 3126 36 3090 04:47A Chart for @SM7V Options for @SM7V
Dec 17 3126 3171 3124 3165 36 3129 04:47A Chart for @SM7Z Options for @SM7Z
Jan 18 3146 3190 3145 3184 35 3149 04:47A Chart for @SM8F Options for @SM8F
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 625'0 629'0 624'6 629'0 4'6 624'2 04:47A Chart for @MW7Z Options for @MW7Z
Mar 18 637'6 640'0 637'6 640'0 4'0 636'0 04:47A Chart for @MW8H Options for @MW8H
May 18 643'2 643'2 637'6 640'6 2'2 640'4s 04:36A Chart for @MW8K Options for @MW8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 111.000 111.175 109.675 110.150 - 0.850 110.100s 09/21 Chart for @LE7V Options for @LE7V
Dec 17 116.175 116.900 115.575 116.250 - 0.050 116.200s 09/21 Chart for @LE7Z Options for @LE7Z
Feb 18 118.975 119.500 118.450 119.325 0.200 119.250s 09/21 Chart for @LE8G Options for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 58.550 58.550 57.075 57.275 -1.325 57.325s 09/21 Chart for @HE7V Options for @HE7V
Dec 17 59.750 59.825 57.750 57.800 -2.125 57.800s 09/21 Chart for @HE7Z Options for @HE7Z
Feb 18 64.400 64.400 62.800 62.875 -1.625 62.875s 09/21 Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 17 153.975 154.000 152.250 153.200 - 0.800 153.175s 09/21 Chart for @GF7U Options for @GF7U
Oct 17 156.900 157.050 155.575 156.200 - 1.400 155.875s 09/21 Chart for @GF7V Options for @GF7V
Nov 17 157.300 157.425 155.900 156.825 - 0.725 156.825s 09/21 Chart for @GF7X Options for @GF7X
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 352'0 1'6
@S7X 979'2 8'4
@W7Z 454'6 2'2
@O7Z 251'2 1'2
Stocks
MSFT 74.210000 -0.730000
WMT 80.010000 -0.490000
XOM 79.890000 -0.660000
TWX 102.490000 - 0.400000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  352'0
Change:  1'6
Bid:  352'0
Ask:  352'2
Today's High:  352'2
Today's Low:  349'4
Volume:  93,436
Open:  349'6
Settle:  350'2
Prev:  350'2
Contract High: 
Contract Low: 
Updated:  Sep-22-2017
4:46:00AM
Delay Time:  10 Minutes



Welcome

AGFIRST HAS NO POSITION FOR OR AGAINST THE
PROPOSED DAIRY IN TRENTON TOWNSHIP.

IF YOU HAVE QUESTIONS, PLEASE CALL TERRY, AL OR DAN.

 

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: 73oF Feels Like: 77oF
Humid: 94% Dew Pt: 71oF
Barom: 29.72 Wind Dir: SSE
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:14 Sunset: 7:24
As reported at BROOKINGS, SD at 4:00 AM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Friday

Saturday

Sunday

Monday

Tuesday
High: 85°F
Low: 70°F
Precip: 38%
High: 68°F
Low: 61°F
Precip: 80%
High: 64°F
Low: 57°F
Precip: 80%
High: 60°F
Low: 52°F
Precip: 80%
High: 60°F
Low: 48°F
Precip: 56%
View complete Local Weather
 
DTN Weather Summary
Rain Friday in Northern Midwest, Plains
Bryce Anderson (Bio) – DTN Meteorologist

Much of the Northern Plains will see rain Friday. Those showers will also extend into the northern Midwest and the Southern Plains. Southeastern areas will also get rain. Dry elsewhere. » More DTN Weather Commentary

Posted at 3:16PM Thu Sep 21, 2017 CDT

DTN Market News
Corn and Soybeans Face Strict Inspections Prior to Export
DTN Early Word Grains 09/21 05:54
DTN Midday Grain Comments 09/21 11:34
DTN Closing Grain Comments 09/21 13:49
DTN Cattle Close/Trends 09/21 15:40
DTN Early Word Opening Livestock 09/21 05:55
DTN Midday Livestock Comments 09/21 12:20
DTN Closing Livestock Comment 09/21 15:59
DTN Chart Technical Points 09/21 16:30
DTN Feeder Pig Index

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