Home |  Local Cash Bids |  DTN Ag Headlines |  Grain |  Livestock |  Feeder Cattle News |  Dairy News |  International News |  Weather |  Futures Markets |  Portfolio |  Options 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 348'6 350'6 346'4 347'2 -1'0 347'4s 12/15 Chart for @C8H Options for @C8H
May 18 357'0 359'0 355'0 355'2 -1'0 355'6s 12/15 Chart for @C8K Options for @C8K
Jul 18 365'2 367'2 363'2 363'4 -0'6 364'2s 12/15 Chart for @C8N Options for @C8N
Sep 18 372'2 374'0 370'4 370'6 -0'6 371'2s 12/15 Chart for @C8U Options for @C8U
Dec 18 381'0 382'6 379'2 379'4 -0'6 380'0s 12/15 Chart for @C8Z Options for @C8Z
Mar 19 390'6 392'4 389'2 389'4 -0'6 389'6s 12/15 Chart for @C9H Options for @C9H
May 19 396'4 397'0 396'4 397'0 -0'4 396'4s 12/15 Chart for @C9K Options for @C9K
Jul 19 402'4 404'2 401'2 401'2 -0'6 401'6s 12/15 Chart for @C9N Options for @C9N
Sep 19 402'4 402'4 402'4 402'4 -1'0 401'0s 12/15 Chart for @C9U Options for @C9U
Dec 19 404'4 406'4 403'6 404'2 -0'4 404'2s 12/15 Chart for @C9Z Options for @C9Z
Mar 20 404'2 -0'4 404'2s 12/15 Chart for @C0H Options for @C0H
May 20 407'4 2'6 407'4s 12/15 Chart for @C0K Options for @C0K
Jul 20 418'2 0'0 418'0s 12/15 Chart for @C0N Options for @C0N
Sep 20 418'0 0'0 418'0s 12/15 Chart for @C0U Options for @C0U
Dec 20 409'6 409'6 409'6 409'6 -0'2 409'4s 12/15 Chart for @C0Z Options for @C0Z
Jul 21 409'4 -0'2 409'4s 12/15 Chart for @C1N Options for @C1N
Dec 21 409'4 -0'2 409'4s 12/15 Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 968'0 972'2 964'0 968'4 -0'4 967'2s 12/15 Chart for @S8F Options for @S8F
Mar 18 978'6 983'2 974'4 979'0 -0'6 978'0s 12/15 Chart for @S8H Options for @S8H
May 18 990'4 994'2 985'4 990'0 -0'6 989'0s 12/15 Chart for @S8K Options for @S8K
Jul 18 1000'0 1004'2 995'4 1000'0 -0'4 999'0s 12/15 Chart for @S8N Options for @S8N
Aug 18 1002'6 1004'4 998'0 1000'0 -0'2 1001'0s 12/15 Chart for @S8Q Options for @S8Q
Sep 18 993'2 994'6 993'2 994'2 -0'2 993'6s 12/15 Chart for @S8U Options for @S8U
Nov 18 988'4 992'4 984'2 988'6 0'2 987'6s 12/15 Chart for @S8X Options for @S8X
Jan 19 995'0 996'0 992'2 994'0 0'0 993'4s 12/15 Chart for @S9F Options for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 418'6 421'4 415'0 418'4 0'0 418'2s 12/15 Chart for @W8H Options for @W8H
May 18 431'2 433'6 427'4 431'2 0'0 430'6s 12/15 Chart for @W8K Options for @W8K
Jul 18 444'0 446'2 440'2 444'2 0'4 444'0s 12/15 Chart for @W8N Options for @W8N
Sep 18 458'0 459'0 453'6 457'6 0'2 457'4s 12/15 Chart for @W8U Options for @W8U
Dec 18 476'6 477'0 471'6 475'4 -0'2 475'2s 12/15 Chart for @W8Z Options for @W8Z
Mar 19 490'6 490'6 486'6 486'6 -0'4 489'2s 12/15 Chart for @W9H Options for @W9H
May 19 493'6 0'2 498'4s 12/15 Chart for @W9K Options for @W9K
Jul 19 502'2 0'0 502'6s 12/15 Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 116.750 119.250 116.500 119.000 2.625 118.900s 12/15 Chart for @LE7Z Options for @LE7Z
Feb 18 119.825 121.575 118.800 121.200 1.875 121.025s 12/15 Chart for @LE8G Options for @LE8G
Apr 18 120.650 122.700 119.925 122.300 1.850 122.150s 12/15 Chart for @LE8J Options for @LE8J
Jun 18 113.600 114.950 112.750 114.750 1.375 114.725s 12/15 Chart for @LE8M Options for @LE8M
Aug 18 110.600 111.650 109.675 111.475 1.075 111.400s 12/15 Chart for @LE8Q Options for @LE8Q
Oct 18 111.250 112.200 110.275 112.000 0.950 111.950s 12/15 Chart for @LE8V Options for @LE8V
Dec 18 112.775 114.025 111.975 113.800 1.000 113.775s 12/15 Chart for @LE8Z Options for @LE8Z
Feb 19 113.725 114.775 112.975 114.775 0.750 114.600s 12/15 Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 146.700 148.225 145.050 147.950 1.500 147.750s 12/15 Chart for @GF8F Options for @GF8F
Mar 18 144.700 146.075 142.800 145.800 1.200 145.550s 12/15 Chart for @GF8H Options for @GF8H
Apr 18 144.975 146.450 143.225 146.125 1.225 145.925s 12/15 Chart for @GF8J Options for @GF8J
May 18 144.800 146.125 143.025 145.725 1.300 145.650s 12/15 Chart for @GF8K Options for @GF8K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 17 15.52 15.53 15.50 15.50 -0.01 15.50s 12/15 Chart for @DA7Z Options for @DA7Z
Jan 18 14.76 14.93 14.30 14.47 -0.30 14.40s 12/15 Chart for @DA8F Options for @DA8F
Feb 18 14.59 14.70 14.16 14.22 -0.28 14.22s 12/15 Chart for @DA8G Options for @DA8G
Mar 18 14.52 14.69 14.28 14.36 -0.20 14.32s 12/15 Chart for @DA8H Options for @DA8H
Apr 18 14.76 14.76 14.50 14.58 -0.14 14.52s 12/15 Chart for @DA8J Options for @DA8J
May 18 14.81 14.82 14.73 14.73 -0.15 14.76s 12/15 Chart for @DA8K Options for @DA8K
Jun 18 15.00 15.00 15.00 15.00 -0.13 15.04s 12/15 Chart for @DA8M Options for @DA8M
Jul 18 15.43 15.43 15.30 15.31 -0.10 15.32s 12/15 Chart for @DA8N Options for @DA8N
@GI - S&P GSCI - CME
Month Open High Low Last Change Close Time More
Dec 17 416.8000 0.5126 419.8126s 12/15 Chart for @GI7Z Options for @GI7Z
Jan 18 420.1000 420.1000 419.4000 419.5500 0.4500 419.6500s 12/15 Chart for @GI8F Options for @GI8F
Feb 18 420.2500 0.4500 420.2500s 12/15 Chart for @GI8G Options for @GI8G
My Custom Markets
Symbol Open High Low Last Change Close Time More


Welcome
Thank you for banking with First Farmers & Merchants. We hope you find DTN Ag Information useful. Check back often for continued updates.Are you having difficulty personalizing your zip code for weather and markets? Click here for help.


  Local Cash Bids  
 
Location:


DTN Ag Headline News
Texas Senator Seeks RIN Cap
Higher Funding Needed for Ag
World Fertilizer - 5
Tax Compromise Advancing
Spraying Gets Specific
Land Values - 7
Land Values - 6
DTN Retail Fertilizer Trends
Ag Not Ready for Biodefense

Local Conditions
Pipestone, MN
Chg Zip Code: 
Temp: 25oF Feels Like: 25oF
Humid: 93% Dew Pt: 23oF
Barom: 30.06 Wind Dir: NE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:54 Sunset: 4:48
As reported at PIPESTONE, MN at 11:00 PM
View complete Local Weather

Local Radar
Pipestone, MN
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Pipestone, MN
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 36°F
Low: 23°F
Precip: 0%
High: 44°F
Low: 23°F
Precip: 0%
High: 37°F
Low: 24°F
Precip: 0%
High: 39°F
Low: 22°F
Precip: 0%
High: 27°F
Low: 9°F
Precip: 0%
View complete Local Weather

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