Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 375'6 373'6 374'6 0'4 374'2 08:30P Chart for @C4Z Options for @C4Z
Mar 15 387'0 388'4 386'4 387'4 0'2 387'2 08:30P Chart for @C5H Options for @C5H
May 15 395'6 397'0 395'0 396'0 0'2 395'6 08:30P Chart for @C5K Options for @C5K
Jul 15 403'0 404'0 402'4 404'0 1'0 403'0 08:30P Chart for @C5N Options for @C5N
Sep 15 409'4 409'6 409'4 409'6 1'0 408'6 08:30P Chart for @C5U Options for @C5U
Dec 15 416'6 418'0 416'4 417'2 0'0 417'2 08:29P Chart for @C5Z Options for @C5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 169.600 170.225 169.250 170.150 0.650 170.150s 01:10P Chart for LC4Z Options for LC4Z
Feb 15 169.650 171.050 169.600 171.050 1.000 171.025s 01:10P Chart for LC5G Options for LC5G
Apr 15 168.250 169.400 168.100 169.400 0.300 169.100s 01:10P Chart for LC5J Options for LC5J
Jun 15 160.500 161.200 160.500 161.075 - 0.400 161.075s 01:10P Chart for LC5M Options for LC5M
Aug 15 157.700 157.700 157.700 157.700 - 0.500 157.700s 01:10P Chart for LC5Q Options for LC5Q
Oct 15 158.750 158.750 158.750 158.750 - 0.650 158.750s 01:10P Chart for LC5V Options for LC5V
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1051'0 1046'4 1049'4 -1'4 1051'0 08:30P Chart for @S5F Options for @S5F
Mar 15 1054'4 1056'2 1051'4 1054'6 -1'4 1056'2 08:30P Chart for @S5H Options for @S5H
May 15 1058'4 1061'4 1057'2 1060'0 -1'2 1061'2 08:30P Chart for @S5K Options for @S5K
Jul 15 1064'0 1065'0 1061'0 1064'0 -1'2 1065'2 08:30P Chart for @S5N Options for @S5N
Aug 15 1065'0 1064'0 Chart for @S5Q Options for @S5Q
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 617'4 619'4 616'4 619'4 2'2 617'2 08:29P Chart for @KW4Z Options for @KW4Z
Mar 15 619'0 621'2 618'2 620'6 1'6 619'0 08:29P Chart for @KW5H Options for @KW5H
May 15 619'6 619'6 619'6 619'6 -0'6 620'4 08:29P Chart for @KW5K Options for @KW5K
Jul 15 617'4 620'0 617'4 620'0 2'4 617'4 08:29P Chart for @KW5N Options for @KW5N
Sep 15 630'0 630'0 630'0 630'0 2'2 627'6 08:29P Chart for @KW5U Options for @KW5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 11029 11/25/2014   3:09 PM CST - 12

 - Mouse over for last update

DTN Market News
Early Winter Weather Adds to Rail Problems
DTN Early Word Grains 11/25 05:57
DTN Midday Grain Comments 11/25 11:09
DTN Closing Grain Comments 11/25 13:39
DTN Cattle Close/Trends 11/25 15:30
DTN Early Word Opening Livestock 11/25 06:16
DTN Midday Livestock Comments 11/25 12:11
DTN Closing Livestock Comment 11/25 16:02
DTN Chart Technical Points 11/25 16:30
DTN Feeder Pig Index

Quote Ticker
  • CORN (Dec 14) 374'6 0'4 11/25/14   8:30 PM CST
  • CORN (Mar 15) 387'4 0'2 11/25/14   8:30 PM CST
  • CORN (May 15) 396'4 0'6 11/25/14   8:27 PM CST
  • CORN (Jul 15) 404'0 1'0 11/25/14   8:16 PM CST
  • CORN (Sep 15) 409'6 1'0 11/25/14   8:01 PM CST
  • CORN (Dec 15) 417'2 0'0 11/25/14   8:28 PM CST
  • LIVE CATTLE (Dec 14) 170.150 0.650 11/25/14   1:10 PM CST
  • LIVE CATTLE (Feb 15) 171.050 1.000 11/25/14   1:10 PM CST
  • LIVE CATTLE (Apr 15) 169.400 0.300 11/25/14   1:10 PM CST
  • LIVE CATTLE (Jun 15) 161.075 - 0.400 11/25/14   1:10 PM CST
  • LIVE CATTLE (Aug 15) 157.700 - 0.500 11/25/14   1:10 PM CST
  • LIVE CATTLE (Oct 15) 158.750 - 0.650 11/25/14   1:10 PM CST
  • SOYBEANS (Jan 15) 1049'4 -1'4 11/25/14   8:30 PM CST
  • SOYBEANS (Mar 15) 1054'6 -1'4 11/25/14   8:28 PM CST
  • SOYBEANS (May 15) 1060'0 -1'2 11/25/14   8:28 PM CST
  • SOYBEANS (Jul 15) 1064'0 -1'2 11/25/14   8:00 PM CST
  • SOYBEANS (Aug 15) 1065'0     CST
  • HARD RED WINTER WHEAT (Dec 14) 619'4 2'2 11/25/14   8:07 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 620'6 1'6 11/25/14   8:10 PM CST
  • HARD RED WINTER WHEAT (May 15) 619'6 -0'6 11/25/14   7:00 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 620'0 2'4 11/25/14   8:21 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 630'0 2'2 11/25/14   8:21 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:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 43°F
Low: 24°F
Precip: 59%
High: 61°F
Low: 21°F
Precip: 0%
High: 62°F
Low: 29°F
Precip: 0%
High: 60°F
Low: 31°F
Precip: 0%
High: 44°F
Low: 23°F
Precip: 0%
View complete Local Weather

Local Conditions
Greeley, CO
Chg Zip Code: 
Temp: 46oF Feels Like: 39oF
Humid: 40% Dew Pt: 23oF
Barom: 29.95 Wind Dir: NNW
Cond: N/A Wind Spd: 21 mph
Sunrise: 6:57 Sunset: 4:34
As reported at GREELEY, CO at 7:00 PM
View complete Local Weather

DTN Videos
 06:20
11/17/2014 DTN/The Progressive Farmer Ag Summit Workshops
 03:07
Register Now!  December 8-10, 2014 Strategies for Ag's Super Cycles
 01:44
11/25/2014 Strong Commercial Buying
 02:34
11/25/2014 Mainly Dry Outlook for S. Plains
 02:54
11/25/2014 Grains Rally Tuesday

DTN Ag Headline News
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update

Quotes
 
@C - CORN - CBOT Last Chg
Dec 14 374'6 0'4
Mar 15 387'4 0'2
May 15 396'0 0'2
Jul 15 404'0 1'0
Sep 15 409'6 1'0
Dec 15 417'2 0'0
 
LC - LIVE CATTLE - CME Last Chg
Dec 14 170.150 0.650
Feb 15 171.050 1.000
Apr 15 169.400 0.300
Jun 15 161.075 - 0.400
Aug 15 157.700 - 0.500
Oct 15 158.750 - 0.650
 
@S - SOYBEANS - CBOT Last Chg
Jan 15 1049'4 -1'4
Mar 15 1054'6 -1'4
May 15 1060'0 -1'2
Jul 15 1064'0 -1'2
Aug 15 1065'0
 
@KW - HARD RED WINTER WHEAT - KCBT Last Chg
Dec 14 619'4 2'2
Mar 15 620'6 1'6
May 15 619'6 -0'6
Jul 15 620'0 2'4
Sep 15 630'0 2'2

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