Quote Ticker
  • SOYBEANS (May 15) 977'2 4'0 4/1/15   4:04 AM CST
  • SOYBEANS (Jul 15) 982'0 4'2 4/1/15   4:07 AM CST
  • SOYBEANS (Aug 15) 981'6 4'4 4/1/15   3:25 AM CST
  • SOYBEANS (Sep 15) 973'2 9'0 4/1/15   12:33 AM CST
  • SOYBEANS (Nov 15) 958'0 2'6 4/1/15   4:07 AM CST
  • SOYBEANS (Jan 16) 963'2 3'2 4/1/15   1:32 AM CST
  • HARD RED SPRING WHEAT (May 15) 580'6 4'6 4/1/15   3:56 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 586'4 6'0 4/1/15   12:55 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 593'2 5'0 4/1/15   3:56 AM CST
  • HARD RED SPRING WHEAT (Dec 15) 600'4 1'6 3/31/15   7:07 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 614'2 -14'6 3/31/15   1:31 PM CST
  • HARD RED WINTER WHEAT (May 15) 564'6 5'4 4/1/15   3:58 AM CST
  • HARD RED WINTER WHEAT (Jul 15) 568'6 5'0 4/1/15   4:05 AM CST
  • HARD RED WINTER WHEAT (Sep 15) 579'0 6'0 4/1/15   3:24 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 592'2 5'6 4/1/15   3:35 AM CST
  • HARD RED WINTER WHEAT (Mar 16) 597'2 -17'4 3/31/15   1:30 PM CST
  • SOYBEAN OIL (May 15) 30.45 0.06 4/1/15   4:07 AM CST
  • SOYBEAN OIL (Jul 15) 30.66 0.04 4/1/15   4:04 AM CST
  • SOYBEAN OIL (Aug 15) 30.79 0.09 4/1/15   1:59 AM CST
  • CORN (May 15) 378'2 2'0 4/1/15   4:06 AM CST
  • CORN (Jul 15) 386'2 2'0 4/1/15   4:06 AM CST
  • CORN (Sep 15) 394'0 2'0 4/1/15   4:05 AM CST
  • CORN (Dec 15) 403'0 2'2 4/1/15   4:05 AM CST
  • CORN (Mar 16) 412'2 2'2 4/1/15   4:05 AM CST
  • LIVE CATTLE (Apr 15) 161.750 - 1.175 3/31/15   3:59 PM CST
  • LIVE CATTLE (Jun 15) 152.700 - 0.650 3/31/15   3:59 PM CST
  • LIVE CATTLE (Aug 15) 149.825 - 0.775 3/31/15   3:40 PM CST
  • FEEDER CATTLE (Apr 15) 218.275 - 0.500 3/31/15   3:59 PM CST
  • FEEDER CATTLE (May 15) 216.900 - 0.550 3/31/15   3:59 PM CST
  • FEEDER CATTLE (Aug 15) 218.000 - 0.625 3/31/15   3:59 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17650.00 - 157.00 3/31/15   3:04 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 17617.00 215.00     CST
  • DJ INDUSTRIAL AVERAGE (Dec 15) 17527.00 215.00     CST

Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 973'2 983'4 972'6 977'2 4'0 973'2 04:08A Chart for @S5K
Jul 15 977'6 988'0 977'4 982'0 4'2 977'6 04:08A Chart for @S5N
Aug 15 977'2 987'4 977'2 981'6 4'4 977'2 04:08A Chart for @S5Q
Sep 15 964'2 973'4 964'2 973'2 9'0 964'2 04:07A Chart for @S5U
Nov 15 955'4 964'0 955'0 958'0 2'6 955'2 04:08A Chart for @S5X
Jan 16 960'4 968'2 960'4 963'2 3'2 960'0 04:07A Chart for @S6F
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 15 576'0 582'2 576'0 580'6 4'6 576'0 04:02A Chart for @MW5K
Jul 15 580'4 586'4 580'4 586'4 6'0 580'4 04:02A Chart for @MW5N
Sep 15 593'2 593'2 593'2 593'2 5'0 588'2 04:02A Chart for @MW5U
Dec 15 601'4 604'0 600'4 600'4 1'6 598'6 04:02A Chart for @MW5Z
Mar 16 624'0 625'0 609'0 614'2 -14'6 610'0s 04:02A Chart for @MW6H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 560'6 566'0 560'6 564'6 5'4 559'2 04:05A Chart for @KW5K
Jul 15 565'2 570'0 565'0 568'6 5'0 563'6 04:05A Chart for @KW5N
Sep 15 579'0 579'4 578'6 579'0 6'0 573'0 04:05A Chart for @KW5U
Dec 15 589'2 593'2 589'2 592'2 5'6 586'4 04:05A Chart for @KW5Z
Mar 16 610'0 613'6 597'0 597'2 -17'4 597'6s 04:05A Chart for @KW6H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 15 30.39 30.73 30.39 30.45 0.06 30.39 04:07A Chart for @BO5K
Jul 15 30.63 30.95 30.62 30.66 0.04 30.62 04:07A Chart for @BO5N
Aug 15 30.72 30.95 30.72 30.79 0.09 30.70 04:07A Chart for @BO5Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 377'0 379'4 376'6 378'2 2'0 376'2 04:08A Chart for @C5K
Jul 15 385'0 387'2 384'4 386'2 2'0 384'2 04:07A Chart for @C5N
Sep 15 392'4 394'6 392'4 394'0 2'0 392'0 04:07A Chart for @C5U
Dec 15 401'2 403'6 401'0 403'0 2'2 400'6 04:06A Chart for @C5Z
Mar 16 411'2 413'0 411'2 412'2 2'2 410'0 04:07A Chart for @C6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 162.325 162.650 161.250 161.750 - 1.175 161.325s 03/31 Chart for @LE5J
Jun 15 152.950 153.600 152.175 152.700 - 0.650 152.325s 03/31 Chart for @LE5M
Aug 15 150.000 150.750 149.375 149.825 - 0.775 149.500s 03/31 Chart for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 218.250 220.000 217.625 218.275 - 0.500 218.125s 03/31 Chart for @GF5J
May 15 216.975 218.800 216.350 216.900 - 0.550 216.900s 03/31 Chart for @GF5K
Aug 15 218.150 219.975 217.725 218.000 - 0.625 218.275s 03/31 Chart for @GF5Q
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17650.00 - 157.00 17703.00s 03/31 Chart for @DJ5M
Sep 15 17617.00 215.00 17617.00s Chart for @DJ5U
Dec 15 17527.00 215.00 17527.00s Chart for @DJ5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C5K 375'2 -18'2
S5K 974'0 5'4
W5K 511'4 -18'4
O5K 263'0 -5'0
Stocks
MSFT 40.6550 -0.3050
WMT 82.250000 -0.280000
XOM 85.000000 -0.630000
TWX 84.440000 -0.860000



Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEANS (@S5K)
Exchange:  CBOT
Last Trade:  977'2
Change:  4'0
Bid:  977'2
Ask:  977'4
Today's High:  983'4
Today's Low:  972'6
Volume:  173,826
Open:  973'2
Settle:  973'2
Prev:  973'2
Contract High: 
Contract Low: 
Updated:  Apr-01-2015
4:04:00AM
Delay Time:  10 Minutes


Did You Know?

In 1837 John Deere and Leonard Andrus began manufacturing steel plows


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 March Del    
  Chart #1 13 Pro March Del    
  Chart #1 12.4 & Below    
  Chart #1 14 Pro Apr/May    
 #1 - 15 PRO WHEAT Chart #1 15 Pro March Del    
 #1 YELLOW SOYBEANS Chart Soybeans    
 PINTO BEANS Chart PINTO BEANS    
Price as of 04/01/15 04:19AM CDT.
Click to view more Cash Bids

Local Conditions
Fordville, ND
Chg Zip Code: 
Temp: 39oF Feels Like: 33oF
Humid: 64% Dew Pt: 28oF
Barom: 29.58 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:07 Sunset: 7:59
As reported at GRAND FORKS AFB, ND at 4:00 AM
 
Local Radar
Fordville, ND
Radar
 
Local Forecast
Fordville, ND

Wednesday

Thursday

Friday

Saturday

Sunday
High: 65°F
Low: 39°F
Precip: 0%
High: 44°F
Low: 28°F
Precip: 20%
High: 46°F
Low: 20°F
Precip: 20%
High: 42°F
Low: 22°F
Precip: 0%
High: 43°F
Low: 24°F
Precip: 0%
View complete Local Weather

DTN Grain News
DTN Early Word Grains 03/31 05:57
DTN Midday Grain Comments 03/31 10:55
DTN Closing Grain Comments 03/31 13:48
DTN National HRS Index 03/31
Portland Grain Review 03/31
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, March 31
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, March 31
USDA Daily Market Rates 03/31 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
@CK5

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