Quote Ticker
  • SOYBEANS (Jul 18) 1036'6 -3'4 5/24/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1041'2 -3'4 5/24/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1044'0 -2'2 5/24/18   1:19 PM CST
  • SOYBEANS (Nov 18) 1048'2 -1'2 5/24/18   1:19 PM CST
  • SOYBEANS (Jan 19) 1051'6 -1'2 5/24/18   1:19 PM CST
  • SOYBEANS (Mar 19) 1035'2 -1'2 5/24/18   1:18 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 635'4 -7'2 5/24/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 639'2 -7'0 5/24/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 646'0 -7'2 5/24/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 654'0 -6'0 5/24/18   1:31 PM CST
  • HARD RED SPRING WHEAT (May 19) 663'0 -5'2 5/24/18   1:31 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 549'4 -2'6 5/24/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 567'6 -2'6 5/24/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 592'4 -3'4 5/24/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 608'0 -4'6 5/24/18   1:16 PM CST
  • HARD RED WINTER WHEAT (May 19) 617'2 -5'6 5/24/18   1:16 PM CST
  • SOYBEAN OIL (Jul 18) 31.74 0.01 5/24/18   1:19 PM CST
  • SOYBEAN OIL (Aug 18) 31.84 5/24/18   1:19 PM CST
  • SOYBEAN OIL (Sep 18) 31.98 0.01 5/24/18   1:19 PM CST
  • CORN (Jul 18) 404'0 -4'2 5/24/18   1:19 PM CST
  • CORN (Sep 18) 412'6 -4'2 5/24/18   1:19 PM CST
  • CORN (Dec 18) 421'6 -4'0 5/24/18   1:19 PM CST
  • CORN (Mar 19) 430'2 -3'4 5/24/18   1:19 PM CST
  • CORN (May 19) 434'4 -3'2 5/24/18   1:19 PM CST
  • LIVE CATTLE (Jun 18) 104.450 - 1.050 5/24/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 101.925 - 1.025 5/24/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 105.475 - 0.500 5/24/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 136.450 1.500 5/24/18   12:00 PM CST
  • FEEDER CATTLE (Aug 18) 143.500 - 0.050 5/24/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 143.075 - 0.200 5/24/18   1:03 PM CST

Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1039'6 1050'6 1035'4 1036'6 -3'4 1035'6s 05:35P Chart for @S8N
Aug 18 1043'2 1054'4 1039'6 1041'2 -3'4 1039'6s 04:14P Chart for @S8Q
Sep 18 1045'4 1055'2 1042'6 1044'0 -2'2 1042'6s 04:14P Chart for @S8U
Nov 18 1049'2 1059'6 1047'0 1048'2 -1'2 1047'4s 05:19P Chart for @S8X
Jan 19 1052'0 1062'4 1050'0 1051'6 -1'2 1050'6s 04:58P Chart for @S9F
Mar 19 1035'4 1046'4 1034'0 1035'2 -1'2 1034'4s 04:49P Chart for @S9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 18 640'6 651'0 633'0 635'4 -7'2 634'6s 04:58P Chart for @MW8N
Sep 18 645'2 653'6 638'0 639'2 -7'0 639'6s 04:13P Chart for @MW8U
Dec 18 653'0 659'4 645'6 646'0 -7'2 646'0s 04:45P Chart for @MW8Z
Mar 19 660'0 665'0 654'0 654'0 -6'0 654'4s 04:58P Chart for @MW9H
May 19 667'0 670'0 663'0 663'0 -5'2 660'2s 05:02P Chart for @MW9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 551'6 564'4 548'2 549'4 -2'6 549'0s 05:11P Chart for @KW8N
Sep 18 570'0 582'2 566'4 567'6 -2'6 567'4s 04:58P Chart for @KW8U
Dec 18 595'0 605'4 590'6 592'4 -3'4 591'6s 04:58P Chart for @KW8Z
Mar 19 612'0 620'0 606'6 608'0 -4'6 607'6s 04:14P Chart for @KW9H
May 19 621'0 626'2 615'2 617'2 -5'6 614'4s 04:14P Chart for @KW9K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 31.61 32.05 31.60 31.74 0.01 31.71s 05:36P Chart for @BO8N
Aug 18 31.72 32.16 31.72 31.84 31.82s 05:17P Chart for @BO8Q
Sep 18 31.88 32.27 31.88 31.98 0.01 31.98s 04:14P Chart for @BO8U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 408'2 412'2 403'6 404'0 -4'2 404'2s 05:38P Chart for @C8N
Sep 18 417'0 420'6 412'4 412'6 -4'2 413'0s 05:17P Chart for @C8U
Dec 18 426'0 429'4 421'6 421'6 -4'0 422'4s 05:32P Chart for @C8Z
Mar 19 434'0 437'0 430'0 430'2 -3'4 430'6s 05:10P Chart for @C9H
May 19 438'0 441'2 434'4 434'4 -3'2 435'2s 05:19P Chart for @C9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 105.625 105.725 104.250 104.450 - 1.050 104.400s 04:14P Chart for @LE8M
Aug 18 102.950 103.200 101.675 101.925 - 1.025 101.775s 04:14P Chart for @LE8Q
Oct 18 105.925 106.475 105.050 105.475 - 0.500 105.250s 04:14P Chart for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 18 135.400 136.475 135.400 136.450 1.500 136.400s 04:09P Chart for @GF8K
Aug 18 143.375 144.800 142.800 143.500 - 0.050 143.300s 04:14P Chart for @GF8Q
Sep 18 143.375 144.525 142.625 143.075 - 0.200 143.100s 04:14P Chart for @GF8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C8N 404'0 -4'2
@S8N 1036'6 -3'4
@W8N 530'4 -0'6
@O8N 245'0 -8'0
Stocks
MSFT 98.310000 -0.350000
WMT 82.850000 -0.160000
XOM 80.270000 -1.880000
TWX 94.260000 0.260000



Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEANS (@S8N)
Exchange:  CBOT
Last Trade:  1036'6
Change:  -3'4
Bid:  1036'6
Ask:  1036'6
Today's High:  1050'6
Today's Low:  1035'4
Volume:  112,591
Open:  1039'6
Settle:  1035'6s
Prev:  1039'2
Contract High: 
Contract Low: 
Updated:  May-24-2018
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1933 the Soil Erosion Service was established; later known as Soil Conservation Service, and today as Natural Resources Conservation Service


Fact courtesy of the USDA



Welcome


Thank you for choosing our website. 
Check back often for continued updates.


Local Cash Bids
Fordville Coop Delivery Cash   Basis    
 #1 - 14 PRO WHEAT Chart #1 14 Pro Wht    
  Chart #1 13 Pro Wht    
  Chart #1 12 Pro Wht    
 #1 - 15 PRO WHEAT Chart # 1 15 Pro Wht    
 #1 YELLOW SOYBEANS Chart Soybeans    
 BLACK BEANS Chart Black Beans    
Price as of 05/24/18 05:52PM CDT.
Click to view more Cash Bids

Local Conditions
Fordville, ND
Chg Zip Code: 
Temp: 89oF Feels Like: 87oF
Humid: 29% Dew Pt: 53oF
Barom: 29.69 Wind Dir: S
Cond: N/A Wind Spd: 18 mph
Sunrise: 5:40 Sunset: 9:12
As reported at GRAND FORKS AFB, ND at 5:00 PM
 
Local Radar
Fordville, ND
Radar
 
Local Forecast
Fordville, ND

Thursday

Friday

Saturday

Sunday

Monday
High: 91°F
Low: 62°F
Precip: 44%
High: 89°F
Low: 61°F
Precip: 28%
High: 88°F
Low: 59°F
Precip: 0%
High: 91°F
Low: 56°F
Precip: 30%
High: 86°F
Low: 58°F
Precip: 60%
View complete Local Weather

DTN Grain News
DTN Early Word Grains 05/24 05:55
DTN Midday Grain Comments 05/24 11:21
DTN Closing Grain Comments 05/24 13:51
DTN National HRS Index 05/23
Portland Grain Review 05/24
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, May 24
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, May 24
USDA Daily Market Rates 05/24 06:48

Suggestion Box

Let us know how we are doing. Please send us your comments about what we can add/modify to enhance your experience with our web site.


Your email (optional):



Please enter the text in the box.
   

Intraday Commodities
@CN8

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