Quote Ticker
  • SOYBEANS (Jan 15) 1030'2 -4'4 12/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1038'2 -4'6 12/19/14   1:30 PM CST
  • SOYBEANS (May 15) 1045'6 -4'2 12/19/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1052'2 -4'0 12/19/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1046'0 -3'0 12/19/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1024'0 -2'0 12/19/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 650'0 -12'6 12/19/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 656'4 -13'0 12/19/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 662'2 -12'4 12/19/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 664'6 -12'4 12/19/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 672'4 -13'2 12/19/14   1:31 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 666'6 -17'6 12/19/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 670'6 -17'2 12/19/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 672'6 -16'2 12/19/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 679'4 -15'2 12/19/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 690'6 -15'0 12/19/14   1:30 PM CST
  • SOYBEAN OIL (Jan 15) 31.96 0.08 12/19/14   1:30 PM CST
  • SOYBEAN OIL (Mar 15) 32.16 0.08 12/19/14   1:30 PM CST
  • SOYBEAN OIL (May 15) 32.38 0.08 12/19/14   1:30 PM CST
  • CORN (Mar 15) 410'6 -0'4 12/19/14   1:30 PM CST
  • CORN (May 15) 419'4 -0'4 12/19/14   1:30 PM CST
  • CORN (Jul 15) 426'4 -0'2 12/19/14   1:30 PM CST
  • CORN (Sep 15) 429'2 -0'2 12/19/14   1:30 PM CST
  • CORN (Dec 15) 435'2 0'2 12/19/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 161.250 2.050 12/19/14   2:05 PM CST
  • LIVE CATTLE (Feb 15) 160.275 1.575 12/19/14   2:05 PM CST
  • LIVE CATTLE (Apr 15) 159.650 1.475 12/19/14   2:05 PM CST
  • FEEDER CATTLE (Jan 15) 220.200 3.075 12/19/14   2:05 PM CST
  • FEEDER CATTLE (Mar 15) 217.875 4.200 12/19/14   2:05 PM CST
  • FEEDER CATTLE (Apr 15) 218.000 3.900 12/19/14   2:05 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17856.00 - 30.59 12/19/14   11:22 AM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17755.00 35.00 12/19/14   3:17 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17677.00 42.00 12/19/14   3:17 PM CST

Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1022'4 1030'2 -4'4 1030'4s 12/19 Chart for @S5F
Mar 15 1043'0 1044'0 1030'2 1038'2 -4'6 1038'4s 12/19 Chart for @S5H
May 15 1050'0 1051'0 1037'6 1045'6 -4'2 1046'0s 12/19 Chart for @S5K
Jul 15 1055'0 1056'2 1043'4 1052'2 -4'0 1052'0s 12/19 Chart for @S5N
Aug 15 1049'6 1052'0 1044'4 1046'0 -3'0 1050'6s 12/19 Chart for @S5Q
Sep 15 1034'4 1034'4 1024'0 1024'0 -2'0 1032'4s 12/19 Chart for @S5U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 15 658'4 660'2 643'4 650'0 -12'6 648'2s 12/19 Chart for @MW5H
May 15 662'0 665'6 649'4 656'4 -13'0 654'0s 12/19 Chart for @MW5K
Jul 15 671'6 671'6 655'0 662'2 -12'4 660'6s 12/19 Chart for @MW5N
Sep 15 675'2 675'2 659'0 664'6 -12'4 664'2s 12/19 Chart for @MW5U
Dec 15 677'2 680'6 667'0 672'4 -13'2 672'4s 12/19 Chart for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 681'4 682'4 661'6 666'6 -17'6 666'0s 12/19 Chart for @KW5H
May 15 684'6 685'4 666'0 670'6 -17'2 670'2s 12/19 Chart for @KW5K
Jul 15 685'0 686'0 666'4 672'6 -16'2 672'0s 12/19 Chart for @KW5N
Sep 15 692'4 692'4 674'2 679'4 -15'2 680'0s 12/19 Chart for @KW5U
Dec 15 696'0 698'4 685'0 690'6 -15'0 690'6s 12/19 Chart for @KW5Z
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 31.92 32.14 31.71 31.96 0.08 31.97s 12/19 Chart for @BO5F
Mar 15 32.08 32.30 31.88 32.16 0.08 32.16s 12/19 Chart for @BO5H
May 15 32.28 32.51 32.13 32.38 0.08 32.38s 12/19 Chart for @BO5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 411'2 405'0 410'6 -0'4 410'4s 12/19 Chart for @C5H
May 15 419'0 419'6 413'4 419'4 -0'4 419'0s 12/19 Chart for @C5K
Jul 15 425'6 426'6 420'0 426'4 -0'2 426'0s 12/19 Chart for @C5N
Sep 15 428'0 429'2 423'2 429'2 -0'2 428'2s 12/19 Chart for @C5U
Dec 15 434'0 435'4 429'0 435'2 0'2 435'0s 12/19 Chart for @C5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 159.050 161.500 159.000 161.250 2.050 160.750s 12/19 Chart for @LE4Z
Feb 15 158.575 160.775 158.450 160.275 1.575 160.100s 12/19 Chart for @LE5G
Apr 15 158.200 160.050 158.075 159.650 1.475 159.675s 12/19 Chart for @LE5J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 218.400 221.125 217.375 220.200 3.075 220.150s 12/19 Chart for @GF5F
Mar 15 214.650 218.125 214.600 217.875 4.200 217.975s 12/19 Chart for @GF5H
Apr 15 215.150 218.325 215.150 218.000 3.900 218.075s 12/19 Chart for @GF5J
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17856.00 17856.00 17856.00 17856.00 - 30.59 17755.41s 12/19 Chart for @DJ4Z
Mar 15 17730.00 17839.00 17708.00 17755.00 35.00 17761.00s 12/19 Chart for @DJ5H
Jun 15 17677.00 42.00 17677.00s 12/19 Chart for @DJ5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C5H 410'6 -0'4
S5F 1032'0 -4'4
W5H 633'0 -23'0
O5H 307'6 -5'6
Stocks
MSFT 47.6600 0.1400
WMT 85.1600 -0.7800
XOM 93.640000 2.480000
TWX 84.9300 0.5500



Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEANS (@S5F)
Exchange:  CBOT
Last Trade:  1030'2
Change:  -4'4
Bid:  1030'0
Ask:  1030'0
Today's High:  1035'6
Today's Low:  1022'4
Volume:  63,673
Open:  1034'6
Settle:  1030'4s
Prev:  1035'0
Contract High: 
Contract Low: 
Updated:  Dec-19-2014
1:30:00PM
Delay Time:  10 Minutes


Did You Know?

In 1874 mechanical refrigeration was invented


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 2014 Pinto Beans    
Price as of 12/21/14 04:40AM CST.
Click to view more Cash Bids

Local Conditions
Fordville, ND
Chg Zip Code: 
Temp: 29oF Feels Like: 19oF
Humid: 100% Dew Pt: 29oF
Barom: 29.81 Wind Dir: SSW
Cond: N/A Wind Spd: 10 mph
Sunrise: 8:16 Sunset: 4:39
As reported at GRAND FORKS AFB, ND at 4:00 AM
 
Local Radar
Fordville, ND
Radar
 
Local Forecast
Fordville, ND

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 33°F
Low: 23°F
Precip: 0%
High: 33°F
Low: 29°F
Precip: 56%
High: 29°F
Low: 22°F
Precip: 80%
High: 22°F
Low: 17°F
Precip: 0%
High: 20°F
Low: 10°F
Precip: 0%
View complete Local Weather

DTN Grain News
DTN Early Word Grains 12/19 05:57
DTN Midday Grain Comments 12/19 11:33
DTN Closing Grain Comments 12/19 13:49
DTN National HRS Index 12/19
Portland Grain Review 12/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, December 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 19
USDA Daily Market Rates 12/19 06:47

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
@CH5

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