Quote Ticker
  • CORN (Dec 17) 343'2 6'4 11/17/17   1:19 PM CST
  • CORN (Mar 18) 355'2 6'0 11/17/17   1:19 PM CST
  • CORN (May 18) 363'6 6'0 11/17/17   1:19 PM CST
  • SOYBEANS (Jan 18) 992'0 18'4 11/17/17   1:19 PM CST
  • SOYBEANS (Mar 18) 1002'6 18'2 11/17/17   1:19 PM CST
  • SOYBEANS (May 18) 1012'2 18'2 11/17/17   1:19 PM CST
  • SOYBEAN MEAL (Dec 17) 3188 77 11/17/17   1:19 PM CST
  • SOYBEAN MEAL (Jan 18) 3206 75 11/17/17   1:19 PM CST
  • SOYBEAN MEAL (Mar 18) 3236 76 11/17/17   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 17) 635'2 4'6 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 650'2 4'6 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (May 18) 656'2 4'0 11/17/17   1:32 PM CST
  • LIVE CATTLE (Dec 17) 118.775 - 0.700 11/17/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 124.650 - 0.450 11/17/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 124.875 - 0.500 11/17/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 60.525 0.550 11/17/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 67.025 0.500 11/17/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 71.200 0.275 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Jan 18) 151.400 - 2.175 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 149.900 - 1.975 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 150.000 - 2.050 11/17/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 336'4 343'4 336'4 343'2 6'4 343'0s 03:55P Chart for @C7Z Options for @C7Z
Mar 18 348'6 355'4 348'6 355'2 6'0 355'0s 03:53P Chart for @C8H Options for @C8H
May 18 357'0 364'0 357'0 363'6 6'0 363'4s 03:45P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 972'6 992'0 971'4 992'0 18'4 990'4s 03:56P Chart for @S8F Options for @S8F
Mar 18 983'6 1003'0 982'4 1002'6 18'2 1001'4s 03:50P Chart for @S8H Options for @S8H
May 18 993'2 1012'4 992'2 1012'2 18'2 1011'0s 03:50P Chart for @S8K Options for @S8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 3107 3189 3102 3188 77 3182s 03:03P Chart for @SM7Z Options for @SM7Z
Jan 18 3126 3207 3122 3206 75 3200s 01:30P Chart for @SM8F Options for @SM8F
Mar 18 3157 3237 3152 3236 76 3231s 01:30P Chart for @SM8H Options for @SM8H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 631'0 635'6 626'6 635'2 4'6 635'0s 03:26P Chart for @MW7Z Options for @MW7Z
Mar 18 645'2 651'0 641'4 650'2 4'6 650'0s 03:11P Chart for @MW8H Options for @MW8H
May 18 653'0 657'0 649'4 656'2 4'0 656'0s 01:32P Chart for @MW8K Options for @MW8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 119.625 119.800 118.550 118.775 - 0.700 118.850s 04:10P Chart for @LE7Z Options for @LE7Z
Feb 18 125.200 125.375 124.350 124.650 - 0.450 124.675s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 125.450 125.550 124.600 124.875 - 0.500 124.875s 04:10P Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 60.200 62.100 60.000 60.525 0.550 60.650s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 18 66.525 68.075 66.350 67.025 0.500 67.075s 04:10P Chart for @HE8G Options for @HE8G
Apr 18 70.825 72.025 70.625 71.200 0.275 71.150s 01:05P Chart for @HE8J Options for @HE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 154.000 154.000 151.350 151.400 - 2.175 151.725s 01:05P Chart for @GF8F Options for @GF8F
Mar 18 152.075 152.075 149.875 149.900 - 1.975 150.125s 01:05P Chart for @GF8H Options for @GF8H
Apr 18 152.025 152.100 150.000 150.000 - 2.050 150.175s 01:05P Chart for @GF8J Options for @GF8J
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 343'2 6'4
@S8F 992'0 18'4
@W7Z 427'4 5'6
@O7Z 256'2 -5'2
Stocks
MSFT 82.400000 -0.800000
WMT 97.470000 - 2.150000
XOM 80.240000 -0.320000
TWX 88.720000 0.710000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  343'2
Change:  6'4
Bid:  343'0
Ask:  343'0
Today's High:  343'4
Today's Low:  336'4
Volume:  337,543
Open:  336'4
Settle:  343'0s
Prev:  336'4
Contract High: 
Contract Low: 
Updated:  Nov-17-2017
1:19:00PM
Delay Time:  10 Minutes



Welcome

AGFIRST IS NOW TAKING SOYBEANS ON PRICE LATER CHARGE
WILL .05 PER MONTH AND CORN WILL BE .04 PER MONTH.

PRICE LATER WILL BE AVAILABLE AS SPACE ALLOWS THIS FALL

 
IF YOU HAVE QUESTIONS, PLEASE CALL TERRY, DAN OR OUR LOCAL BRANCHES.

HAVE A SAFE HARVEST!!

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: 37oF Feels Like: 30oF
Humid: 79% Dew Pt: 31oF
Barom: 29.74 Wind Dir: N
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:27 Sunset: 4:57
As reported at BROOKINGS, SD at 6:00 PM
 
Local Radar
Brookings, SD
Radar
 
Local Forecast
Brookings, SD

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 32°F
Low: 23°F
Precip: 20%
High: 44°F
Low: 18°F
Precip: 0%
High: 48°F
Low: 26°F
Precip: 0%
High: 33°F
Low: 19°F
Precip: 0%
High: 34°F
Low: 14°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Saturday in Central, East Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Scattered rain and snow were noted in the northern and eastern Midwest along with the Northern Plains Friday afternoon, and snow was featured in much of the northern Rockies. Dry conditions prevailed elsewhere. Temperatures ranged from the low teens in the southern Canadian Prairies to the upper 80s in several Texas locations. » More DTN Weather Commentary

Posted at 4:04PM Fri Nov 17, 2017 CST

DTN Market News
DDG Prices Jump Higher
DTN Early Word Grains 11/17 05:55
DTN Midday Grain Comments 11/17 11:40
DTN Closing Grain Comments 11/17 14:02
DTN Cattle Close/Trends 11/17 15:40
DTN Early Word Opening Livestock 11/17 05:28
DTN Midday Livestock Comments 11/17 12:02
DTN Closing Livestock Comment 11/17 16:34
DTN Chart Technical Points 11/17 16:30
DTN Feeder Pig Index

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