Quote Ticker
  • SOYBEANS (Mar 15) 1009'0 -2'4 3/3/15   1:30 PM CST
  • SOYBEANS (May 15) 1013'0 -1'4 3/3/15   1:30 PM CST
  • SOYBEANS (Jul 15) 1018'0 -0'4 3/3/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1015'6 0'0 3/3/15   1:30 PM CST
  • SOYBEANS (Sep 15) 999'2 1'0 3/3/15   1:30 PM CST
  • SOYBEANS (Nov 15) 989'0 2'4 3/3/15   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 555'0 15'0 3/3/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 571'0 15'4 3/3/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 576'6 14'6 3/3/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 583'0 14'6 3/3/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 593'2 14'2 3/3/15   1:31 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 525'0 9'4 3/3/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 533'2 9'4 3/3/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 540'6 9'2 3/3/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 553'6 9'0 3/3/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 572'0 9'2 3/3/15   1:30 PM CST
  • SOYBEAN OIL (Mar 15) 32.82 0.15 3/3/15   1:30 PM CST
  • SOYBEAN OIL (May 15) 32.97 0.14 3/3/15   1:30 PM CST
  • SOYBEAN OIL (Jul 15) 33.13 0.14 3/3/15   1:30 PM CST
  • CORN (Mar 15) 381'4 3'2 3/3/15   1:30 PM CST
  • CORN (May 15) 390'4 3'0 3/3/15   1:30 PM CST
  • CORN (Jul 15) 398'4 3'0 3/3/15   1:30 PM CST
  • CORN (Sep 15) 406'0 3'2 3/3/15   1:30 PM CST
  • CORN (Dec 15) 416'0 3'2 3/3/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 150.875 - 2.400 3/3/15   3:59 PM CST
  • LIVE CATTLE (Jun 15) 143.400 - 2.125 3/3/15   3:58 PM CST
  • LIVE CATTLE (Aug 15) 141.925 - 1.600 3/3/15   3:33 PM CST
  • FEEDER CATTLE (Mar 15) 202.475 - 1.375 3/3/15   3:58 PM CST
  • FEEDER CATTLE (Apr 15) 199.800 - 2.250 3/3/15   3:57 PM CST
  • FEEDER CATTLE (May 15) 197.850 - 2.250 3/3/15   3:35 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 18213.00     CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17150.00 - 61.00 3/3/15   3:17 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 17617.00 215.00 2/5/15   3:16 PM CST

Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1011'6 1015'0 998'4 1009'0 -2'4 1008'6s 04:58P Chart for @S5H
May 15 1014'0 1018'0 1002'0 1013'0 -1'4 1012'2s 05:42P Chart for @S5K
Jul 15 1018'0 1022'4 1007'2 1018'0 -0'4 1017'2s 05:25P Chart for @S5N
Aug 15 1016'2 1019'6 1005'2 1015'6 0'0 1015'2s 05:21P Chart for @S5Q
Sep 15 1000'0 1002'0 990'0 999'2 1'0 999'2s 01:30P Chart for @S5U
Nov 15 985'4 990'0 978'0 989'0 2'4 987'6s 05:08P Chart for @S5X
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 15 555'0 15'0 561'2s 01:31P Chart for @MW5H
May 15 555'2 571'4 555'0 571'0 15'4 570'6s 05:04P Chart for @MW5K
Jul 15 562'0 577'0 561'4 576'6 14'6 576'2s 01:31P Chart for @MW5N
Sep 15 568'6 584'0 568'2 583'0 14'6 583'0s 03:47P Chart for @MW5U
Dec 15 579'2 593'2 578'2 593'2 14'2 592'6s 01:31P Chart for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 523'4 525'0 521'2 525'0 9'4 530'4s 01:30P Chart for @KW5H
May 15 528'0 536'4 522'0 533'2 9'4 535'2s 05:37P Chart for @KW5K
Jul 15 536'0 543'0 529'0 540'6 9'2 542'0s 05:27P Chart for @KW5N
Sep 15 547'2 555'2 542'0 553'6 9'0 554'4s 05:26P Chart for @KW5U
Dec 15 563'0 572'0 558'6 572'0 9'2 571'0s 05:27P Chart for @KW5Z
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 32.77 32.90 32.53 32.82 0.15 32.80s 04:58P Chart for @BO5H
May 15 32.93 33.12 32.67 32.97 0.14 32.97s 05:41P Chart for @BO5K
Jul 15 33.07 33.28 32.86 33.13 0.14 33.14s 04:48P Chart for @BO5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 382'6 375'6 381'4 3'2 382'0s 05:26P Chart for @C5H
May 15 388'4 391'6 384'4 390'4 3'0 391'0s 05:47P Chart for @C5K
Jul 15 396'4 399'6 393'0 398'4 3'0 399'2s 05:36P Chart for @C5N
Sep 15 404'2 407'2 400'2 406'0 3'2 406'6s 03:08P Chart for @C5U
Dec 15 414'2 417'0 410'2 416'0 3'2 416'4s 05:48P Chart for @C5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 153.450 153.500 150.775 150.875 - 2.400 151.050s 04:00P Chart for @LE5J
Jun 15 145.725 145.800 143.325 143.400 - 2.125 143.675s 04:00P Chart for @LE5M
Aug 15 143.775 143.800 141.925 141.925 - 1.600 142.075s 04:21P Chart for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 203.975 204.375 202.275 202.475 - 1.375 202.725s 04:00P Chart for @GF5H
Apr 15 202.300 202.300 199.625 199.800 - 2.250 199.875s 04:20P Chart for @GF5J
May 15 200.450 200.450 197.800 197.850 - 2.250 198.275s 04:20P Chart for @GF5K
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 18213.00 18186.00 Chart for @DJ5H
Jun 15 17150.00 - 61.00 18106.00s 04:15P Chart for @DJ5M
Sep 15 17617.00 215.00 17617.00s 02/05 Chart for @DJ5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C5H 382'0 3'2
S5H 1011'0 -2'4
W5H 506'2 0'6
O5H 274'0 3'0
Stocks
MSFT 43.2800 -0.6000
WMT 83.3700 -0.5900
XOM 87.620000 -0.420000
TWX 83.160000 0.390000



Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEANS (@S5H)
Exchange:  CBOT
Last Trade:  1009'0
Change:  -2'4
Bid:  1005'2
Ask:  1008'6
Today's High:  1015'0
Today's Low:  998'4
Volume:  8,359
Open:  1011'6
Settle:  1008'6s
Prev:  1011'2
Contract High: 
Contract Low: 
Updated:  Mar-03-2015
1:30:00PM
Delay Time:  10 Minutes


Did You Know?

In 1928 antibacterial properties of penicillin were discovered by Sir Alexander Fleming


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 PINTO BEANS    
Price as of 03/03/15 06:06PM CST.
Click to view more Cash Bids

Local Conditions
Fordville, ND
Chg Zip Code: 
Temp: 6oF Feels Like: -11oF
Humid: 66% Dew Pt: -3oF
Barom: 30.06 Wind Dir: NW
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:04 Sunset: 6:18
As reported at GRAND FORKS AFB, ND at 5:00 PM
 
Local Radar
Fordville, ND
Radar
 
Local Forecast
Fordville, ND

Wednesday

Thursday

Friday

Saturday

Sunday
High: 4°F
Low: -9°F
Precip: 0%
High: 21°F
Low: -13°F
Precip: 0%
High: 36°F
Low: 17°F
Precip: 0%
High: 37°F
Low: 18°F
Precip: 0%
High: 37°F
Low: 22°F
Precip: 0%
View complete Local Weather

DTN Grain News
DTN Early Word Grains 03/03 05:56
DTN Midday Grain Comments 03/03 11:15
DTN Closing Grain Comments 03/03 13:53
DTN National HRS Index 03/02
Portland Grain Review 03/03
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, March 3
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, March 3
USDA Daily Market Rates 03/03 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