Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 381'2 381'6 376'2 376'6 -5'4 376'4s 03:56P Chart for @C8K Options for @C8K
Jul 18 390'2 390'6 385'2 385'6 -5'4 385'4s 03:55P Chart for @C8N Options for @C8N
Sep 18 398'0 398'0 392'6 393'6 -5'4 393'0s 02:43P Chart for @C8U Options for @C8U
Dec 18 407'2 407'4 402'2 402'6 -5'4 402'4s 02:41P Chart for @C8Z Options for @C8Z
Mar 19 414'6 415'0 410'0 411'0 -5'2 410'2s 02:30P Chart for @C9H Options for @C9H
May 19 418'0 418'0 414'4 414'4 -5'2 414'4s 01:30P Chart for @C9K Options for @C9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 118.200 119.425 117.150 119.000 1.550 119.350s 04:10P Chart for @LE8J Options for @LE8J
Jun 18 103.500 104.000 101.625 103.950 0.725 103.725s 04:10P Chart for @LE8M Options for @LE8M
Aug 18 103.375 103.950 101.725 103.800 0.675 103.800s 02:30P Chart for @LE8Q Options for @LE8Q
Oct 18 107.825 108.325 106.325 108.150 0.500 108.150s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 112.225 112.825 110.850 112.600 0.575 112.675s 01:05P Chart for @LE8Z Options for @LE8Z
Feb 19 113.875 114.350 112.425 114.075 0.600 114.250s 04:10P Chart for @LE9G Options for @LE9G
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1037'0 1038'4 1027'6 1029'4 -8'4 1028'6s 03:38P Chart for @S8K Options for @S8K
Jul 18 1048'6 1050'0 1039'4 1041'4 -8'6 1040'2s 02:40P Chart for @S8N Options for @S8N
Aug 18 1050'4 1051'6 1041'4 1042'0 -8'4 1042'0s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 1044'4 1045'6 1036'0 1038'2 -7'0 1037'4s 01:30P Chart for @S8U Options for @S8U
Nov 18 1042'4 1044'0 1033'6 1036'2 -7'4 1035'0s 02:46P Chart for @S8X Options for @S8X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 18 494'2 495'4 481'4 482'4 -12'4 482'6s 03:13P Chart for @KW8K Options for @KW8K
Jul 18 514'0 514'4 500'6 502'2 -12'4 502'0s 02:33P Chart for @KW8N Options for @KW8N
Sep 18 533'0 533'0 519'4 521'0 -13'0 520'4s 01:30P Chart for @KW8U Options for @KW8U
Dec 18 559'0 559'0 545'6 546'6 -13'0 546'6s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 573'2 573'2 564'0 564'0 -12'6 564'4s 01:20P Chart for @KW9H Options for @KW9H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 12607 04/20/2018   3:09 PM CST - 64

 - Mouse over for last update

DTN Market News
DDG Prices Slightly Higher
DTN Early Word Grains 04/20 05:55
DTN Midday Grain Comments 04/20 11:53
DTN Closing Grain Comments 04/20 13:44
DTN Cattle Close/Trends 04/20 15:35
DTN Early Word Opening Livestock 04/20 05:59
DTN Midday Livestock Comments 04/20 12:14
DTN Closing Livestock Comment 04/20 16:27
DTN Chart Technical Points 04/20 16:30
DTN Feeder Pig Index

Quote Ticker
  • CORN (May 18) 376'6 -5'4 4/20/18   1:19 PM CST
  • CORN (Jul 18) 385'6 -5'4 4/20/18   1:19 PM CST
  • CORN (Sep 18) 393'6 -5'4 4/20/18   1:19 PM CST
  • CORN (Dec 18) 402'6 -5'4 4/20/18   1:19 PM CST
  • CORN (Mar 19) 411'0 -5'2 4/20/18   1:19 PM CST
  • CORN (May 19) 414'4 -5'2 4/20/18   1:19 PM CST
  • LIVE CATTLE (Apr 18) 119.000 1.550 4/20/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 103.950 0.725 4/20/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 103.800 0.675 4/20/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.150 0.500 4/20/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 112.600 0.575 4/20/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 114.075 0.600 4/20/18   1:03 PM CST
  • SOYBEANS (May 18) 1029'4 -8'4 4/20/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1041'4 -8'6 4/20/18   1:20 PM CST
  • SOYBEANS (Aug 18) 1042'0 -8'4 4/20/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1038'2 -7'0 4/20/18   1:19 PM CST
  • SOYBEANS (Nov 18) 1036'2 -7'4 4/20/18   1:19 PM CST
  • HARD RED WINTER WHEAT (May 18) 482'4 -12'4 4/20/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 502'2 -12'4 4/20/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 521'0 -13'0 4/20/18   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 546'6 -13'0 4/20/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 564'0 -12'6 4/20/18   1:16 PM CST

My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.


Local Radar
Greeley, CO
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Greeley, CO
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 58°F
Low: 37°F
Precip: 63%
High: 53°F
Low: 31°F
Precip: 80%
High: 67°F
Low: 29°F
Precip: 0%
High: 72°F
Low: 34°F
Precip: 20%
High: 56°F
Low: 34°F
Precip: 0%
View complete Local Weather

Local Conditions
Greeley, CO
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 45% Dew Pt: 34oF
Barom: 29.88 Wind Dir: ESE
Cond: N/A Wind Spd: 28 mph
Sunrise: 6:12 Sunset: 7:42
As reported at GREELEY, CO at 3:00 PM
View complete Local Weather

DTN Videos
 04:54
4/20/2018 Lower Trends Friday
 09:53
4/5/2018 Agriculture Confidence Index
 04:08
4/20/2018 Rain For Southern Plains Friday
 01:22
4/20/2018 Grains Slump Friday

DTN Ag Headline News
The Market's Fine Print
Grow Good Neighbors
DTN Fieldwork Roundup
DTN Retail Fertilizer Trends
Good to Great
Vote Clears House Farm Bill
More Syngenta Corn Settlement Details
Dicamba Drama Continues
Senators Turning Up RFS Heat

Quotes
 
@C - CORN - CBOT Last Chg
May 18 376'6 -5'4
Jul 18 385'6 -5'4
Sep 18 393'6 -5'4
Dec 18 402'6 -5'4
Mar 19 411'0 -5'2
May 19 414'4 -5'2
 
@LE - LIVE CATTLE - CME Last Chg
Apr 18 119.000 1.550
Jun 18 103.950 0.725
Aug 18 103.800 0.675
Oct 18 108.150 0.500
Dec 18 112.600 0.575
Feb 19 114.075 0.600
 
@S - SOYBEANS - CBOT Last Chg
May 18 1029'4 -8'4
Jul 18 1041'4 -8'6
Aug 18 1042'0 -8'4
Sep 18 1038'2 -7'0
Nov 18 1036'2 -7'4
 
@KW - HARD RED WINTER WHEAT - KCBT Last Chg
May 18 482'4 -12'4
Jul 18 502'2 -12'4
Sep 18 521'0 -13'0
Dec 18 546'6 -13'0
Mar 19 564'0 -12'6

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