Quote Ticker
  • SOYBEANS (Mar 17) 1067'6 -7'2 1/19/17   9:00 AM CST
  • SOYBEANS (May 17) 1076'2 -7'4 1/19/17   9:00 AM CST
  • SOYBEANS (Jul 17) 1081'4 -6'4 1/19/17   9:00 AM CST
  • SOYBEANS (Aug 17) 1075'4 -5'2 1/19/17   8:59 AM CST
  • SOYBEANS (Sep 17) 1051'2 -3'6 1/19/17   8:50 AM CST
  • SOYBEANS (Nov 17) 1027'4 -0'6 1/19/17   9:00 AM CST
  • HARD RED SPRING WHEAT (Mar 17) 574'2 0'6 1/19/17   9:00 AM CST
  • HARD RED SPRING WHEAT (May 17) 562'6 -1'2 1/19/17   9:00 AM CST
  • HARD RED SPRING WHEAT (Jul 17) 559'6 -1'4 1/19/17   8:59 AM CST
  • HARD RED SPRING WHEAT (Sep 17) 560'2 -2'2 1/19/17   8:40 AM CST
  • HARD RED SPRING WHEAT (Dec 17) 566'4 -3'4 1/19/17   8:58 AM CST
  • HARD RED WINTER WHEAT (Mar 17) 445'0 -7'2 1/19/17   9:00 AM CST
  • HARD RED WINTER WHEAT (May 17) 457'0 -7'2 1/19/17   8:57 AM CST
  • HARD RED WINTER WHEAT (Jul 17) 468'4 -7'0 1/19/17   8:59 AM CST
  • HARD RED WINTER WHEAT (Sep 17) 482'0 -7'2 1/19/17   9:00 AM CST
  • HARD RED WINTER WHEAT (Dec 17) 501'4 -7'6 1/19/17   8:52 AM CST
  • SOYBEAN OIL (Mar 17) 35.65 0.07 1/19/17   9:00 AM CST
  • SOYBEAN OIL (May 17) 35.88 0.06 1/19/17   9:00 AM CST
  • SOYBEAN OIL (Jul 17) 36.10 0.06 1/19/17   9:00 AM CST
  • CORN (Mar 17) 363'4 -1'4 1/19/17   9:00 AM CST
  • CORN (May 17) 370'4 -1'6 1/19/17   9:00 AM CST
  • CORN (Jul 17) 377'4 -1'6 1/19/17   9:00 AM CST
  • CORN (Sep 17) 383'6 -1'6 1/19/17   9:00 AM CST
  • CORN (Dec 17) 390'2 -1'4 1/19/17   9:00 AM CST
  • LIVE CATTLE (Feb 17) 120.275 1/19/17   9:00 AM CST
  • LIVE CATTLE (Apr 17) 119.475 0.075 1/19/17   9:00 AM CST
  • LIVE CATTLE (Jun 17) 108.925 1/19/17   8:59 AM CST
  • FEEDER CATTLE (Jan 17) 131.450 0.450 1/19/17   8:58 AM CST
  • FEEDER CATTLE (Mar 17) 129.625 0.075 1/19/17   8:59 AM CST
  • FEEDER CATTLE (Apr 17) 129.100 0.025 1/19/17   8:59 AM CST

Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1073'0 1074'6 1066'6 1067'6 -7'2 1075'0 09:00A Chart for @S7H
May 17 1082'0 1083'0 1075'2 1076'2 -7'4 1083'6 09:00A Chart for @S7K
Jul 17 1085'6 1087'6 1080'4 1081'4 -6'4 1088'0 09:00A Chart for @S7N
Aug 17 1079'0 1079'4 1075'0 1075'4 -5'2 1080'6 09:00A Chart for @S7Q
Sep 17 1052'0 1055'2 1050'4 1051'2 -3'6 1055'0 09:00A Chart for @S7U
Nov 17 1028'0 1032'0 1026'4 1027'4 -0'6 1028'2 09:00A Chart for @S7X
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 17 572'6 576'6 572'2 574'2 0'6 573'4 09:00A Chart for @MW7H
May 17 562'6 567'0 562'4 562'6 -1'2 564'0 09:00A Chart for @MW7K
Jul 17 559'4 562'4 559'4 559'6 -1'4 561'2 09:00A Chart for @MW7N
Sep 17 562'0 563'0 560'2 560'2 -2'2 562'4 09:00A Chart for @MW7U
Dec 17 569'6 570'0 566'4 566'4 -3'4 570'0 09:00A Chart for @MW7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 450'2 452'0 444'2 445'0 -7'2 452'2 09:00A Chart for @KW7H
May 17 462'0 464'0 456'0 457'0 -7'2 464'2 09:00A Chart for @KW7K
Jul 17 474'6 475'0 467'4 468'4 -7'0 475'4 09:00A Chart for @KW7N
Sep 17 489'0 489'0 482'0 482'0 -7'2 489'2 09:00A Chart for @KW7U
Dec 17 506'4 508'0 501'4 501'4 -7'6 509'2 09:00A Chart for @KW7Z
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 35.59 35.73 35.44 35.65 0.07 35.58 09:00A Chart for @BO7H
May 17 35.81 35.96 35.68 35.88 0.06 35.82 09:00A Chart for @BO7K
Jul 17 36.04 36.16 35.93 36.10 0.06 36.04 09:00A Chart for @BO7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 364'0 366'0 362'6 363'4 -1'4 365'0 09:00A Chart for @C7H
May 17 371'0 373'2 369'6 370'4 -1'6 372'2 09:00A Chart for @C7K
Jul 17 378'0 380'0 376'6 377'4 -1'6 379'2 09:00A Chart for @C7N
Sep 17 383'6 386'2 383'2 383'6 -1'6 385'4 09:00A Chart for @C7U
Dec 17 389'6 392'4 389'4 390'2 -1'4 391'6 09:00A Chart for @C7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.225 120.325 119.925 120.275 120.275 09:00A Chart for @LE7G
Apr 17 119.350 119.500 119.075 119.475 0.075 119.400 09:00A Chart for @LE7J
Jun 17 108.850 108.925 108.500 108.925 108.925 09:00A Chart for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 131.100 131.550 131.050 131.450 0.450 131.000 09:00A Chart for @GF7F
Mar 17 129.825 129.850 129.175 129.625 0.075 129.550 09:00A Chart for @GF7H
Apr 17 129.225 129.350 128.775 129.100 0.025 129.075 09:00A Chart for @GF7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C7H 363'4 -1'4
@S7H 1068'4 -6'4
@W7H 425'6 -5'2
@O7H 251'2 -5'6
Stocks
MSFT 62.890000 0.390000
WMT 67.990000 -0.120000
XOM 85.080000 -1.200000
TWX 95.170000 0.060000



Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEANS (@S7H)
Exchange:  CBOT
Last Trade:  1068'4
Change:  -6'4
Bid:  1068'4
Ask:  1068'6
Today's High:  1074'6
Today's Low:  1066'6
Volume:  144,024
Open:  1073'0
Settle:  1075'0
Prev:  1075'0
Contract High: 
Contract Low: 
Updated:  Jan-19-2017
8:58:00AM
Delay Time:  10 Minutes


Did You Know?

In 1874 the Pressure cooker was invented; patents were first granted in 1902, but it was not in general use until 1935


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    
 PINTO BEANS Chart New Crop Pintos    
Price as of 01/19/17 09:11AM CST.
Click to view more Cash Bids

Local Conditions
Fordville, ND
Chg Zip Code: 
Temp: 21oF Feels Like: 9oF
Humid: 93% Dew Pt: 19oF
Barom: 29.63 Wind Dir: S
Cond: N/A Wind Spd: 13 mph
Sunrise: 8:10 Sunset: 5:10
As reported at GRAND FORKS AFB, ND at 8:00 AM
 
Local Radar
Fordville, ND
Radar
 
Local Forecast
Fordville, ND

Thursday

Friday

Saturday

Sunday

Monday
High: 36°F
Low: 21°F
Precip: 0%
High: 37°F
Low: 29°F
Precip: 31%
High: 38°F
Low: 31°F
Precip: 80%
High: 36°F
Low: 31°F
Precip: 20%
High: 35°F
Low: 27°F
Precip: 0%
View complete Local Weather

DTN Grain News
DTN Early Word Grains 01/19 06:00
DTN Midday Grain Comments 01/18 11:20
DTN Closing Grain Comments 01/18 13:52
DTN National HRS Index 01/18
Portland Grain Review 01/17
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, January 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, January 18
USDA Daily Market Rates 01/19 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
@CH7

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