Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'2 372'6 365'4 367'4 -5'2 372'6 01:30P Chart for @C4Z Options for @C4Z
Mar 15 384'6 385'6 378'2 380'2 -5'0 385'2 01:30P Chart for @C5H Options for @C5H
May 15 393'2 394'4 387'2 389'0 -5'2 394'2 01:30P Chart for @C5K Options for @C5K
Jul 15 400'2 401'2 394'4 396'2 -5'0 401'2 01:30P Chart for @C5N Options for @C5N
Sep 15 407'0 408'0 401'0 402'6 -4'6 407'4 01:30P Chart for @C5U Options for @C5U
Dec 15 414'6 416'0 409'2 410'6 -5'0 415'6 01:30P Chart for @C5Z Options for @C5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 171.300 171.600 169.050 169.550 - 1.350 170.900 12:59P Chart for LC4Z Options for LC4Z
Feb 15 171.900 172.600 169.400 170.000 - 2.150 172.150 01:00P Chart for LC5G Options for LC5G
Apr 15 169.950 170.900 167.900 168.800 - 1.625 170.425 01:00P Chart for LC5J Options for LC5J
Jun 15 162.300 162.550 160.200 161.100 - 1.700 162.800 01:04P Chart for LC5M Options for LC5M
Aug 15 158.700 158.700 157.000 158.200 - 0.600 158.800 12:59P Chart for LC5Q Options for LC5Q
Oct 15 159.700 159.750 158.500 159.400 - 0.700 160.100 01:00P Chart for LC5V Options for LC5V
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1036'2 1038'6 1026'6 1034'6 -4'2 1039'0 01:30P Chart for @S5F Options for @S5F
Mar 15 1043'0 1045'0 1033'2 1040'6 -5'2 1046'0 01:30P Chart for @S5H Options for @S5H
May 15 1050'0 1050'6 1039'0 1046'6 -5'4 1052'2 01:30P Chart for @S5K Options for @S5K
Jul 15 1053'2 1054'6 1043'0 1051'0 -5'2 1056'2 01:30P Chart for @S5N Options for @S5N
Aug 15 1047'4 1049'0 1044'6 1049'0 -6'6 1055'6 01:15P Chart for @S5Q Options for @S5Q
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 603'6 607'4 599'6 604'2 0'2 604'0 01:30P Chart for @KW4Z Options for @KW4Z
Mar 15 605'6 610'2 602'2 606'2 -0'6 607'0 01:30P Chart for @KW5H Options for @KW5H
May 15 609'0 612'0 605'0 606'6 -2'6 609'4 01:30P Chart for @KW5K Options for @KW5K
Jul 15 607'6 610'0 604'0 606'4 -2'2 608'6 01:30P Chart for @KW5N Options for @KW5N
Sep 15 618'0 620'2 618'0 620'2 0'4 619'6 01:15P Chart for @KW5U Options for @KW5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 11032 11/24/2014   1:04 PM CST 6

 - Mouse over for last update

DTN Market News
PNW Shuttles Slowed This Week by Cold, Snow; Casselton Derailment Adds to Slowdown
DTN Early Word Grains 11/24 05:57
DTN Midday Grain Comments 11/24 11:17
DTN Closing Grain Comments 11/21 14:08
DTN Cattle Prices 11/24 11:35
DTN Early Word Opening Livestock 11/24 06:14
DTN Midday Livestock Comments 11/24 12:06
DTN Closing Livestock Comment 11/21 16:04
DTN Chart Technical Points 11/21 16:30
DTN Feeder Pig Index

Quote Ticker
  • CORN (Dec 14) 367'4 -5'2 11/24/14   1:14 PM CST
  • CORN (Mar 15) 380'2 -5'0 11/24/14   1:14 PM CST
  • CORN (May 15) 389'0 -5'2 11/24/14   1:14 PM CST
  • CORN (Jul 15) 396'2 -5'0 11/24/14   1:14 PM CST
  • CORN (Sep 15) 402'6 -4'6 11/24/14   1:14 PM CST
  • CORN (Dec 15) 410'6 -5'0 11/24/14   1:14 PM CST
  • LIVE CATTLE (Dec 14) 169.550 - 1.350 11/24/14   12:59 PM CST
  • LIVE CATTLE (Feb 15) 170.000 - 2.150 11/24/14   1:00 PM CST
  • LIVE CATTLE (Apr 15) 168.800 - 1.625 11/24/14   1:00 PM CST
  • LIVE CATTLE (Jun 15) 161.100 - 1.700 11/24/14   1:04 PM CST
  • LIVE CATTLE (Aug 15) 158.200 - 0.600 11/24/14   12:59 PM CST
  • LIVE CATTLE (Oct 15) 159.400 - 0.700 11/24/14   1:00 PM CST
  • SOYBEANS (Jan 15) 1034'6 -4'2 11/24/14   1:14 PM CST
  • SOYBEANS (Mar 15) 1040'6 -5'2 11/24/14   1:14 PM CST
  • SOYBEANS (May 15) 1046'6 -5'4 11/24/14   1:14 PM CST
  • SOYBEANS (Jul 15) 1051'0 -5'2 11/24/14   1:14 PM CST
  • SOYBEANS (Aug 15) 1049'0 -6'6 11/24/14   9:17 AM CST
  • HARD RED WINTER WHEAT (Dec 14) 604'2 0'2 11/24/14   1:14 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 606'2 -0'6 11/24/14   1:14 PM CST
  • HARD RED WINTER WHEAT (May 15) 606'6 -2'6 11/24/14   1:14 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 606'4 -2'2 11/24/14   1:06 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 620'2 0'4 11/24/14   11:09 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: 45°F
Low: 18°F
Precip: 0%
High: 48°F
Low: 15°F
Precip: 20%
High: 49°F
Low: 25°F
Precip: 29%
High: 61°F
Low: 30°F
Precip: 0%
High: 60°F
Low: 28°F
Precip: 0%
View complete Local Weather

Local Conditions
Greeley, CO
Chg Zip Code: 
Temp: 43oF Feels Like: 32oF
Humid: 29% Dew Pt: 12oF
Barom: 30.01 Wind Dir: NNW
Cond: N/A Wind Spd: 30 mph
Sunrise: 6:55 Sunset: 4:35
As reported at GREELEY, CO at 12:00 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
 01:19
11/24/2014 Grains Trade Lower
 02:56
11/24/2014 Mainly Cold, Dry for MW
 03:09
11/21/2014 Soybeans Rally Friday

DTN Ag Headline News
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
View From the Cab
Vilsack: Exec Order Creates Stability
The Need for Speed

Quotes
 
@C - CORN - CBOT Last Chg
Dec 14 367'4 -5'2
Mar 15 380'2 -5'0
May 15 389'0 -5'2
Jul 15 396'2 -5'0
Sep 15 402'6 -4'6
Dec 15 410'6 -5'0
 
LC - LIVE CATTLE - CME Last Chg
Dec 14 169.550 - 1.350
Feb 15 170.000 - 2.150
Apr 15 168.800 - 1.625
Jun 15 161.100 - 1.700
Aug 15 158.200 - 0.600
Oct 15 159.400 - 0.700
 
@S - SOYBEANS - CBOT Last Chg
Jan 15 1034'6 -4'2
Mar 15 1040'6 -5'2
May 15 1046'6 -5'4
Jul 15 1051'0 -5'2
Aug 15 1049'0 -6'6
 
@KW - HARD RED WINTER WHEAT - KCBT Last Chg
Dec 14 604'2 0'2
Mar 15 606'2 -0'6
May 15 606'6 -2'6
Jul 15 606'4 -2'2
Sep 15 620'2 0'4

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