Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 374'2 374'2 372'6 373'4 -0'4 374'0 05:33A Chart for @C8Z Options for @C8Z
Mar 19 384'4 385'0 383'4 384'2 -1'2 385'4 06:14A Chart for @C9H Options for @C9H
May 19 391'6 392'4 391'0 391'4 -1'2 392'6 06:13A Chart for @C9K Options for @C9K
Jul 19 398'2 398'6 397'2 398'0 -1'2 399'2 06:14A Chart for @C9N Options for @C9N
Sep 19 399'0 399'0 397'6 398'2 -1'0 399'2 06:14A Chart for @C9U Options for @C9U
Dec 19 402'2 402'6 401'4 402'2 -0'6 403'0 06:13A Chart for @C9Z Options for @C9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 117.950 118.275 117.350 117.925 - 0.050 117.900s 12/07 Chart for @LE8Z Options for @LE8Z
Feb 19 121.800 122.000 120.600 121.500 - 0.275 121.525s 12/07 Chart for @LE9G Options for @LE9G
Apr 19 123.425 123.850 122.575 123.650 0.150 123.625s 12/07 Chart for @LE9J Options for @LE9J
Jun 19 114.500 115.275 113.775 114.950 0.525 115.100s 06:01A Chart for @LE9M Options for @LE9M
Aug 19 112.000 112.375 111.325 112.175 0.175 112.225s 12/07 Chart for @LE9Q Options for @LE9Q
Oct 19 113.525 113.850 112.800 113.650 0.100 113.625s 12/07 Chart for @LE9V Options for @LE9V
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 912'0 913'6 909'2 912'2 -4'4 916'6 06:14A Chart for @S9F Options for @S9F
Mar 19 925'0 926'0 921'6 925'0 -4'0 929'0 06:13A Chart for @S9H Options for @S9H
May 19 937'0 938'6 934'4 937'2 -4'4 941'6 06:14A Chart for @S9K Options for @S9K
Jul 19 949'0 950'0 946'0 948'4 -4'6 953'2 06:14A Chart for @S9N Options for @S9N
Aug 19 953'6 953'6 951'0 952'2 -4'6 957'0 06:14A Chart for @S9Q Options for @S9Q
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 486'0 15'6 484'4s 06:12A Chart for @KW8Z Options for @KW8Z
Mar 19 513'0 513'4 508'4 509'0 -3'0 512'0 06:14A Chart for @KW9H Options for @KW9H
May 19 522'0 523'2 519'0 519'2 -3'4 522'6 06:13A Chart for @KW9K Options for @KW9K
Jul 19 532'0 532'4 528'4 528'4 -3'4 532'0 06:13A Chart for @KW9N Options for @KW9N
Sep 19 544'2 544'2 541'4 541'4 -3'2 544'6 06:13A Chart for @KW9U Options for @KW9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 11942 12/07/2018   3:09 PM CST - 202

 - Mouse over for last update

DTN Market News
DTN DDG Weekly Update
DTN Early Word Grains 12/10 05:47
DTN Midday Grain Comments 12/07 10:48
DTN Closing Grain Comments 12/07 14:35
DTN Cattle Close/Trends 12/06 15:35
DTN Early Word Opening Livestock 12/10 05:57
DTN Midday Livestock Comments 12/07 12:00
DTN Closing Livestock Comment 12/07 19:18
DTN Chart Technical Points 12/07 16:30
US Direct Feeder Pigs 07/26

Quote Ticker
  • CORN (Dec 18) 373'4 -0'4 12/10/18   3:23 AM CST
  • CORN (Mar 19) 384'2 -1'2 12/10/18   6:13 AM CST
  • CORN (May 19) 391'4 -1'2 12/10/18   5:20 AM CST
  • CORN (Jul 19) 398'0 -1'2 12/10/18   5:31 AM CST
  • CORN (Sep 19) 398'2 -1'0 12/10/18   5:07 AM CST
  • CORN (Dec 19) 402'2 -0'6 12/10/18   5:28 AM CST
  • LIVE CATTLE (Dec 18) 117.925 - 0.050 12/7/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.500 - 0.275 12/7/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 123.650 0.150 12/7/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 114.950 0.525 12/7/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.175 0.175 12/7/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.650 0.100 12/7/18   1:04 PM CST
  • SOYBEANS (Jan 19) 912'2 -4'4 12/10/18   6:13 AM CST
  • SOYBEANS (Mar 19) 925'0 -4'0 12/10/18   6:12 AM CST
  • SOYBEANS (May 19) 937'2 -4'4 12/10/18   6:11 AM CST
  • SOYBEANS (Jul 19) 948'4 -4'6 12/10/18   6:08 AM CST
  • SOYBEANS (Aug 19) 952'2 -4'6 12/10/18   5:46 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 486'0 15'6 12/7/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 509'0 -3'0 12/10/18   6:12 AM CST
  • HARD RED WINTER WHEAT (May 19) 519'2 -3'4 12/10/18   6:10 AM CST
  • HARD RED WINTER WHEAT (Jul 19) 528'4 -3'4 12/10/18   6:10 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 541'4 -3'2 12/10/18   5:56 AM 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:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 47°F
Low: 6°F
Precip: 0%
High: 48°F
Low: 18°F
Precip: 0%
High: 48°F
Low: 16°F
Precip: 0%
High: 45°F
Low: 20°F
Precip: 0%
High: 50°F
Low: 16°F
Precip: 0%
View complete Local Weather

Local Conditions
Greeley, CO
Chg Zip Code: 
Temp: 5oF Feels Like: -5oF
Humid: 76% Dew Pt: -1oF
Barom: 30.41 Wind Dir: NNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:10 Sunset: 4:32
As reported at GREELEY, CO at 5:00 AM
View complete Local Weather

DTN Videos
 01:25
12/7/2018 Grains Move Higher
 02:53
12/7/2018 Mainly Beneficial SA Weather
 03:30
11/30/2018 Ag Banking Trends
 04:18
12/7/2018 Wheat Leads To Strong Gains
 04:15
12/3/2018 Dr. Chenjun Pan - Global protein demand

DTN Ag Headline News
Global Fertilizer Outlook - 1
Hypothetical Ethanol Plant Loss Deepens
Low-Quality Beans Ahead
Kub's Den
DTN Retail Fertilizer Trends
A New Midge Emerges
China Fixing to Buy US Beans
China Pork Under Pressure
Trade Talks Rally Markets

Quotes
 
@C - CORN - CBOT Last Chg
Dec 18 373'4 -0'4
Mar 19 384'2 -1'2
May 19 391'4 -1'2
Jul 19 398'0 -1'2
Sep 19 398'2 -1'0
Dec 19 402'2 -0'6
 
@LE - LIVE CATTLE - CME Last Chg
Dec 18 117.925 - 0.050
Feb 19 121.500 - 0.275
Apr 19 123.650 0.150
Jun 19 114.950 0.525
Aug 19 112.175 0.175
Oct 19 113.650 0.100
 
@S - SOYBEANS - CBOT Last Chg
Jan 19 912'2 -4'4
Mar 19 925'0 -4'0
May 19 937'2 -4'4
Jul 19 948'4 -4'6
Aug 19 952'2 -4'6
 
@KW - HARD RED WINTER WHEAT - KCBT Last Chg
Dec 18 486'0 15'6
Mar 19 509'0 -3'0
May 19 519'2 -3'4
Jul 19 528'4 -3'4
Sep 19 541'4 -3'2

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