Quote Ticker
  • SOYBEANS (Jul 18) 1034'0 3'4 5/23/18   1:44 AM CST
  • SOYBEANS (Aug 18) 1038'4 4'2 5/23/18   1:19 AM CST
  • SOYBEANS (Sep 18) 1040'2 4'6 5/23/18   1:41 AM CST
  • SOYBEANS (Nov 18) 1044'0 5'0 5/23/18   1:41 AM CST
  • SOYBEANS (Jan 19) 1047'6 5'2 5/23/18   1:39 AM CST
  • SOYBEANS (Mar 19) 1033'2 6'0 5/23/18   1:39 AM CST
  • HARD RED SPRING WHEAT (Jul 18) 637'0 4'0 5/23/18   1:13 AM CST
  • HARD RED SPRING WHEAT (Sep 18) 641'6 3'0 5/23/18   12:39 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 650'0 3'4 5/23/18   1:09 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 655'0 1'0 5/22/18   7:22 PM CST
  • HARD RED SPRING WHEAT (May 19) 663'6 5'6 5/22/18   1:31 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 544'2 3'6 5/23/18   1:44 AM CST
  • HARD RED WINTER WHEAT (Sep 18) 559'0 -0'2 5/23/18   12:35 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 587'0 2'4 5/23/18   1:13 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 605'6 3'2 5/23/18   1:19 AM CST
  • HARD RED WINTER WHEAT (May 19) 613'6 2'0 5/22/18   11:10 PM CST
  • SOYBEAN OIL (Jul 18) 31.57 0.06 5/23/18   1:43 AM CST
  • SOYBEAN OIL (Aug 18) 31.71 0.08 5/23/18   1:30 AM CST
  • SOYBEAN OIL (Sep 18) 31.82 0.03 5/23/18   12:05 AM CST
  • CORN (Jul 18) 405'6 1'0 5/23/18   1:40 AM CST
  • CORN (Sep 18) 414'4 1'0 5/23/18   1:39 AM CST
  • CORN (Dec 18) 424'2 1'0 5/23/18   1:39 AM CST
  • CORN (Mar 19) 432'0 0'6 5/23/18   1:40 AM CST
  • CORN (May 19) 436'0 0'4 5/22/18   10:27 PM CST
  • LIVE CATTLE (Jun 18) 105.100 - 0.025 5/22/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 100.925 0.025 5/22/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 104.100 0.125 5/22/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 134.000 0.025 5/22/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 140.900 0.225 5/22/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 141.025 0.125 5/22/18   1:04 PM CST

Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1030'4 1035'6 1028'2 1034'0 3'4 1030'4 01:44A Chart for @S8N
Aug 18 1034'2 1039'4 1032'2 1038'4 4'2 1034'2 01:43A Chart for @S8Q
Sep 18 1035'2 1041'0 1033'4 1040'2 4'6 1035'4 01:43A Chart for @S8U
Nov 18 1038'4 1045'2 1036'2 1044'0 5'0 1039'0 01:43A Chart for @S8X
Jan 19 1041'4 1048'2 1039'6 1047'6 5'2 1042'4 01:42A Chart for @S9F
Mar 19 1026'6 1033'6 1024'6 1033'2 6'0 1027'2 01:40A Chart for @S9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 18 632'4 637'0 631'2 637'0 4'0 633'0 01:44A Chart for @MW8N
Sep 18 638'2 641'6 637'0 641'6 3'0 638'6 01:44A Chart for @MW8U
Dec 18 647'2 650'0 647'2 650'0 3'4 646'4 01:44A Chart for @MW8Z
Mar 19 655'0 655'0 655'0 655'0 1'0 654'0 01:44A Chart for @MW9H
May 19 660'0 663'6 660'0 663'6 5'6 659'4s 01:44A Chart for @MW9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 540'4 545'2 539'6 544'2 3'6 540'4 01:44A Chart for @KW8N
Sep 18 559'0 563'4 558'4 559'0 -0'2 559'2 01:44A Chart for @KW8U
Dec 18 585'0 589'2 584'0 587'0 2'4 584'4 01:44A Chart for @KW8Z
Mar 19 603'0 606'6 601'6 605'6 3'2 602'4 01:44A Chart for @KW9H
May 19 612'2 615'6 612'2 613'6 2'0 611'6 01:44A Chart for @KW9K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 31.51 31.63 31.46 31.57 0.06 31.51 01:43A Chart for @BO8N
Aug 18 31.62 31.72 31.58 31.71 0.08 31.63 01:43A Chart for @BO8Q
Sep 18 31.78 31.90 31.78 31.82 0.03 31.79 01:43A Chart for @BO8U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'4 406'2 404'4 405'6 1'0 404'6 01:44A Chart for @C8N
Sep 18 413'0 414'6 413'0 414'4 1'0 413'4 01:44A Chart for @C8U
Dec 18 423'0 424'4 423'0 424'2 1'0 423'2 01:44A Chart for @C8Z
Mar 19 431'0 432'2 431'0 432'0 0'6 431'2 01:44A Chart for @C9H
May 19 435'0 436'4 435'0 436'0 0'4 435'4 01:44A Chart for @C9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 105.000 105.225 104.125 105.100 - 0.025 104.900s 05/22 Chart for @LE8M
Aug 18 101.000 101.100 100.050 100.925 0.025 100.650s 05/22 Chart for @LE8Q
Oct 18 103.950 104.150 103.200 104.100 0.125 103.850s 05/22 Chart for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 18 133.850 134.000 133.575 134.000 0.025 133.950s 05/22 Chart for @GF8K
Aug 18 140.700 141.100 139.725 140.900 0.225 140.725s 05/22 Chart for @GF8Q
Sep 18 140.575 141.100 139.850 141.025 0.125 140.800s 05/22 Chart for @GF8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C8N 405'6 1'0
@S8N 1034'2 3'6
@W8N 524'6 3'2
@O8N 250'6 1'0
Stocks
MSFT 97.500000 -0.100000
WMT 83.370000 -1.140000
XOM 81.640000 -0.640000
TWX 94.430000 -0.310000



Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEANS (@S8N)
Exchange:  CBOT
Last Trade:  1034'2
Change:  3'6
Bid:  1034'0
Ask:  1034'2
Today's High:  1035'6
Today's Low:  1028'2
Volume:  106,181
Open:  1030'4
Settle:  1030'4
Prev:  1030'4
Contract High: 
Contract Low: 
Updated:  May-23-2018
1:42:00AM
Delay Time:  10 Minutes


Did You Know?

In 1942 the USDA discovered chemical structure of DDT; military began to use chemical to protect against typhus


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 05/23/18 01:55AM CDT.
Click to view more Cash Bids

Local Conditions
Fordville, ND
Chg Zip Code: 
Temp: 65oF Feels Like: 65oF
Humid: 68% Dew Pt: 55oF
Barom: 29.98 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:41 Sunset: 9:11
As reported at GRAND FORKS AFB, ND at 1:00 AM
 
Local Radar
Fordville, ND
Radar
 
Local Forecast
Fordville, ND

Wednesday

Thursday

Friday

Saturday

Sunday
High: 86°F
Low: 55°F
Precip: 20%
High: 89°F
Low: 62°F
Precip: 80%
High: 90°F
Low: 59°F
Precip: 0%
High: 86°F
Low: 58°F
Precip: 0%
High: 87°F
Low: 55°F
Precip: 0%
View complete Local Weather

DTN Grain News
DTN Early Word Grains 05/22 05:55
DTN Midday Grain Comments 05/22 11:27
DTN Closing Grain Comments 05/22 13:49
DTN National HRS Index 05/22
Portland Grain Review 05/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, May 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, May 22
USDA Daily Market Rates 05/22 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