Quote Ticker
  • CORN (Dec 20) 420'0 -5'6 11/25/20   1:19 PM CST
  • CORN (Mar 21) 427'2 -5'0 11/25/20   1:19 PM CST
  • CORN (May 21) 430'2 -5'4 11/25/20   1:19 PM CST
  • SOYBEANS (Jan 21) 1184'2 -7'2 11/25/20   1:19 PM CST
  • SOYBEANS (Mar 21) 1186'2 -7'4 11/25/20   1:19 PM CST
  • SOYBEANS (May 21) 1184'4 -8'0 11/25/20   1:19 PM CST
  • SOYBEAN MEAL (Dec 20) 3980 - 14 11/25/20   1:19 PM CST
  • SOYBEAN MEAL (Jan 21) 3968 - 10 11/25/20   1:19 PM CST
  • SOYBEAN MEAL (Mar 21) 3955 - 12 11/25/20   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 544'4 -7'2 11/25/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 561'6 -8'2 11/25/20   1:31 PM CST
  • HARD RED SPRING WHEAT (May 21) 569'4 -8'6 11/25/20   1:31 PM CST
  • LIVE CATTLE (Dec 20) 111.350 0.200 11/25/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 114.150 0.225 11/25/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 117.500 0.275 11/25/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 66.300 0.875 11/25/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 67.825 0.925 11/25/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 70.900 0.525 11/25/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 140.275 1.575 11/25/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 139.450 1.150 11/25/20   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 140.525 1.050 11/25/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 426'0 427'4 420'0 420'0 -5'6 420'0s 09:01P Chart for @C0Z Options for @C0Z
Mar 21 433'0 434'6 427'2 427'2 -5'0 427'4s 08:48P Chart for @C1H Options for @C1H
May 21 435'6 437'6 430'0 430'2 -5'4 430'2s 07:32P Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1197'4 1198'4 1183'2 1184'2 -7'2 1184'0s 08:35P Chart for @S1F Options for @S1F
Mar 21 1199'0 1200'2 1184'6 1186'2 -7'4 1185'6s 08:47P Chart for @S1H Options for @S1H
May 21 1197'2 1198'4 1183'0 1184'4 -8'0 1184'0s 07:58P Chart for @S1K Options for @S1K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3994 4024 3950 3980 - 14 3969s 03:15P Chart for @SM0Z Options for @SM0Z
Jan 21 3980 4013 3938 3968 - 10 3959s 07:26P Chart for @SM1F Options for @SM1F
Mar 21 3967 3988 3926 3955 - 12 3948s 07:50P Chart for @SM1H Options for @SM1H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 20 549'2 557'2 542'2 544'4 -7'2 543'4s 04:58P Chart for @MW0Z Options for @MW0Z
Mar 21 569'4 573'0 561'0 561'6 -8'2 561'4s 07:24P Chart for @MW1H Options for @MW1H
May 21 578'6 581'4 569'2 569'4 -8'6 569'6s 06:46P Chart for @MW1K Options for @MW1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 111.525 111.650 110.875 111.350 0.200 111.375s 02:41P Chart for @LE0Z Options for @LE0Z
Feb 21 114.250 114.350 113.600 114.150 0.225 114.175s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 117.425 117.775 116.850 117.500 0.275 117.425s 01:05P Chart for @LE1J Options for @LE1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 65.400 66.325 64.925 66.300 0.875 66.175s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 66.900 67.850 66.525 67.825 0.925 67.675s 02:30P Chart for @HE1G Options for @HE1G
Apr 21 70.250 70.900 70.075 70.900 0.525 70.750s 01:05P Chart for @HE1J Options for @HE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 138.900 140.575 138.675 140.275 1.575 140.175s 02:53P Chart for @GF1F Options for @GF1F
Mar 21 138.350 139.825 138.125 139.450 1.150 139.275s 01:05P Chart for @GF1H Options for @GF1H
Apr 21 139.400 140.875 139.250 140.525 1.050 140.400s 01:05P Chart for @GF1J Options for @GF1J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ0

Intraday Indexes
NASDAQ Composite

My Market Watch
Click Here to Customize
Commodities
@C0Z 420'0 -5'6
@S1F 1184'2 -7'2
@W0Z 587'2 -23'0
@O0Z 286'0 -1'6
Stocks
MSFT 213.870000 0.010000
WMT 151.830000
XOM 40.810000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  420'0
Change:  -5'6
Bid:  420'0
Ask:  420'0
Today's High:  427'4
Today's Low:  420'0
Volume:  124,261
Open:  426'0
Settle:  420'0s
Prev:  425'6
Contract High: 
Contract Low: 
Updated:  Nov-25-2020
1:19:00PM
Delay Time:  10 Minutes



Welcome




AgFirst COVID-19 Update

CUSTOMERS ARE WELCOME TO ENTER OUR BUSINESS.
HOWEVER, YOU MAY STILL CALL IN YOUR ORDER
AND ASK TO HAVE IT SET OUT, IF YOU'D RATHER NOT ENTER THE BUILDING.


 
We appreciate you and your business.
  We will continue to support our customers as best we can



 
MAIN OFFICE/AGRONOMY CENTER  (605) 693-5548
FEED STORE:  (605) 692-6194
VOLGA STATION:  (605) 627-9401
TORONTO ELEVATOR:  (605)794-2231
AURORA ELEVATOR:  (605) 693-3304

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Local Conditions
Brookings, SD
Chg Zip Code: 
Temp: 25oF Feels Like: 14oF
Humid: 96% Dew Pt: 24oF
Barom: 29.93 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:37 Sunset: 4:51
As reported at BROOKINGS, SD at 9:00 PM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Thursday

Friday

Saturday

Sunday

Monday
High: 38°F
Low: 23°F
Precip: 0%
High: 40°F
Low: 20°F
Precip: 0%
High: 49°F
Low: 25°F
Precip: 0%
High: 36°F
Low: 20°F
Precip: 0%
High: 32°F
Low: 13°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Midwest Rain Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 2:16PM Tue Nov 24, 2020 CST

DTN Market News
Is It Time to Build a Fence?
DTN Early Word Grains 11/25 05:55
DTN Midday Grain Comments 11/25 11:12
DTN Closing Grain Comments 11/25 14:04
DTN Cattle Close/Trends 11/25 16:00
DTN Early Word Livestock Comments 11/25 06:44
DTN Midday Livestock Comments 11/25 12:00
DTN Closing Livestock Comment 11/25 16:05
DTN Chart Technical Points 11/25 16:30
National Lean Hog Values 11/25

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