Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 370'4 371'2 370'4 371'2 0'2 371'0 08:14P Chart for @C7H Options for @C7H
May 17 377'4 378'4 377'4 378'4 0'2 378'2 08:14P Chart for @C7K Options for @C7K
Jul 17 384'6 385'6 384'6 385'2 -0'2 385'4 08:14P Chart for @C7N Options for @C7N
Sep 17 391'0 391'2 390'6 391'0 -0'2 391'2 08:14P Chart for @C7U Options for @C7U
Dec 17 396'4 397'2 396'4 397'2 0'0 397'2 08:14P Chart for @C7Z Options for @C7Z
Mar 18 404'4 405'4 404'4 405'2 -0'2 405'4 08:14P Chart for @C8H Options for @C8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 119.525 121.900 119.150 121.275 2.200 121.300s 01:05P Chart for @LE7G Options for @LE7G
Apr 17 115.450 117.200 115.025 116.025 0.775 116.075s 04:09P Chart for @LE7J Options for @LE7J
Jun 17 106.000 107.175 105.575 106.300 0.475 106.425s 01:05P Chart for @LE7M Options for @LE7M
Aug 17 101.925 102.775 101.450 102.175 0.400 102.325s 04:09P Chart for @LE7Q Options for @LE7Q
Oct 17 102.000 102.750 101.475 102.375 0.575 102.525s 01:05P Chart for @LE7V Options for @LE7V
Dec 17 103.100 103.750 102.525 103.375 0.575 103.575s 04:09P Chart for @LE7Z Options for @LE7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1023'0 1026'0 1022'0 1025'2 2'4 1022'6 08:14P Chart for @S7H Options for @S7H
May 17 1033'0 1036'4 1032'4 1035'6 2'2 1033'4 08:14P Chart for @S7K Options for @S7K
Jul 17 1042'4 1046'0 1042'0 1045'4 2'4 1043'0 08:14P Chart for @S7N Options for @S7N
Aug 17 1041'4 1044'4 1041'4 1044'4 2'2 1042'2 08:14P Chart for @S7Q Options for @S7Q
Sep 17 1027'6 1027'6 1027'6 1027'6 1'0 1026'6 08:14P Chart for @S7U Options for @S7U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 458'0 458'6 457'6 458'4 0'6 457'6 08:14P Chart for @KW7H Options for @KW7H
May 17 471'4 472'2 471'4 472'0 0'6 471'2 08:07P Chart for @KW7K Options for @KW7K
Jul 17 483'0 483'4 483'0 483'4 0'4 483'0 08:11P Chart for @KW7N Options for @KW7N
Sep 17 493'0 497'6 490'6 497'2 5'6 497'2s 08:07P Chart for @KW7U Options for @KW7U
Dec 17 516'6 516'6 516'6 516'6 0'2 516'4 08:11P Chart for @KW7Z Options for @KW7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 11550 02/22/2017   3:09 PM CST - 28

 - Mouse over for last update

DTN Market News
Early Start to Grain Shipping and Planting Season?
DTN Early Word Grains 02/22 05:54
DTN Midday Grain Comments 02/22 11:34
DTN Closing Grain Comments 02/22 13:50
DTN Cattle Close/Trends 02/22 15:45
DTN Early Word Opening Livestock 02/22 06:10
DTN Midday Livestock Comments 02/22 12:06
DTN Closing Livestock Comment 02/22 15:34
DTN Chart Technical Points 02/22 16:30
DTN Feeder Pig Index

Quote Ticker
  • CORN (Mar 17) 371'2 0'2 2/22/17   8:14 PM CST
  • CORN (May 17) 378'4 0'2 2/22/17   8:14 PM CST
  • CORN (Jul 17) 385'2 -0'2 2/22/17   8:11 PM CST
  • CORN (Sep 17) 391'0 -0'2 2/22/17   8:11 PM CST
  • CORN (Dec 17) 397'2 0'0 2/22/17   7:42 PM CST
  • CORN (Mar 18) 405'2 -0'2 2/22/17   7:51 PM CST
  • LIVE CATTLE (Feb 17) 121.275 2.200 2/22/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 116.025 0.775 2/22/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 106.300 0.475 2/22/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 102.175 0.400 2/22/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 102.375 0.575 2/22/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 103.375 0.575 2/22/17   1:04 PM CST
  • SOYBEANS (Mar 17) 1025'2 2'4 2/22/17   8:14 PM CST
  • SOYBEANS (May 17) 1035'6 2'2 2/22/17   8:12 PM CST
  • SOYBEANS (Jul 17) 1045'4 2'4 2/22/17   8:11 PM CST
  • SOYBEANS (Aug 17) 1044'4 2'2 2/22/17   7:22 PM CST
  • SOYBEANS (Sep 17) 1027'6 1'0 2/22/17   7:00 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 458'4 0'6 2/22/17   7:38 PM CST
  • HARD RED WINTER WHEAT (May 17) 472'0 0'6 2/22/17   8:07 PM CST
  • HARD RED WINTER WHEAT (Jul 17) 483'4 0'4 2/22/17   7:49 PM CST
  • HARD RED WINTER WHEAT (Sep 17) 497'2 5'6 2/22/17   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 516'6 0'2 2/22/17   7:38 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:

Thursday

Friday

Saturday

Sunday

Monday
High: 38°F
Low: 22°F
Precip: 69%
High: 31°F
Low: 17°F
Precip: 74%
High: 39°F
Low: 9°F
Precip: 0%
High: 43°F
Low: 12°F
Precip: 0%
High: 54°F
Low: 18°F
Precip: 0%
View complete Local Weather

Local Conditions
Greeley, CO
Chg Zip Code: 
Temp: 44oF Feels Like: 38oF
Humid: 38% Dew Pt: 20oF
Barom: 29.81 Wind Dir: N
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:40 Sunset: 5:43
As reported at GREELEY, CO at 7:00 PM
View complete Local Weather

DTN Videos
 03:30
2/22/2017 KC Wheat Climbs HIgher
 03:21
2/10/2017 Spring Weather Outlook
 01:28
2/22/2017 Variable Trends Wednesday
 03:11
2/22/2017 Favorable Brazil Harvest Pattern Wednesday

DTN Ag Headline News
Ethanol, Oil Groups Look Ahead
Dicamba Decisions - 5
Dinneen: 'Ethanol Lifts Ag'
Todd's Take
In Memoriam: Marcia Zarley Taylor
Cash Market Moves
Pruitt Confirmed as EPA Chief
Best Young Farmers/Ranchers-4
Dicamba Decisions - 4

Quotes
 
@C - CORN - CBOT Last Chg
Mar 17 371'2 0'2
May 17 378'4 0'2
Jul 17 385'2 -0'2
Sep 17 391'0 -0'2
Dec 17 397'2 0'0
Mar 18 405'2 -0'2
 
@LE - LIVE CATTLE - CME Last Chg
Feb 17 121.275 2.200
Apr 17 116.025 0.775
Jun 17 106.300 0.475
Aug 17 102.175 0.400
Oct 17 102.375 0.575
Dec 17 103.375 0.575
 
@S - SOYBEANS - CBOT Last Chg
Mar 17 1025'2 2'4
May 17 1035'6 2'2
Jul 17 1045'4 2'4
Aug 17 1044'4 2'2
Sep 17 1027'6 1'0
 
@KW - HARD RED WINTER WHEAT - KCBT Last Chg
Mar 17 458'4 0'6
May 17 472'0 0'6
Jul 17 483'4 0'4
Sep 17 497'2 5'6
Dec 17 516'6 0'2

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