Quote Ticker
  • SOYBEANS (Jul 15) 925'2 -14'2 5/22/15   1:30 PM CST
  • SOYBEANS (Aug 15) 916'2 -13'4 5/22/15   1:30 PM CST
  • SOYBEANS (Sep 15) 908'0 -12'6 5/22/15   1:30 PM CST
  • SOYBEANS (Nov 15) 907'6 -11'4 5/22/15   1:30 PM CST
  • SOYBEANS (Jan 16) 914'6 -10'6 5/22/15   1:30 PM CST
  • SOYBEANS (Mar 16) 920'6 -10'2 5/22/15   1:30 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 567'4 -9'4 5/22/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 578'4 -9'2 5/22/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 593'4 -9'2 5/22/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 606'0 -9'4 5/22/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 16) 614'0 -7'2 5/22/15   1:31 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 545'4 -11'2 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 556'0 -10'6 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 572'6 -10'2 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 587'0 -9'2 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 595'4 -9'0 5/22/15   1:30 PM CST
  • SOYBEAN OIL (Jul 15) 31.62 -0.61 5/22/15   1:30 PM CST
  • SOYBEAN OIL (Aug 15) 31.68 -0.61 5/22/15   1:30 PM CST
  • SOYBEAN OIL (Sep 15) 31.70 -0.59 5/22/15   1:30 PM CST
  • CORN (Jul 15) 360'2 -5'0 5/22/15   1:30 PM CST
  • CORN (Sep 15) 366'6 -4'6 5/22/15   1:30 PM CST
  • CORN (Dec 15) 378'0 -4'4 5/22/15   1:30 PM CST
  • CORN (Mar 16) 388'6 -4'4 5/22/15   1:30 PM CST
  • CORN (May 16) 395'6 -4'6 5/22/15   1:30 PM CST
  • LIVE CATTLE (Jun 15) 152.225 - 0.250 5/22/15   1:54 PM CST
  • LIVE CATTLE (Aug 15) 150.700 - 0.200 5/22/15   1:54 PM CST
  • LIVE CATTLE (Oct 15) 152.750 - 0.025 5/22/15   1:54 PM CST
  • FEEDER CATTLE (Aug 15) 218.900 1.275 5/22/15   1:54 PM CST
  • FEEDER CATTLE (Sep 15) 217.850 1.175 5/22/15   1:42 PM CST
  • FEEDER CATTLE (Oct 15) 216.825 1.100 5/22/15   1:42 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17650.00 - 34.00 5/22/15   3:16 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
Jul 15 938'0 942'4 922'6 925'2 -14'2 924'2s 03:53P Chart for @S5N
Aug 15 929'2 933'6 915'0 916'2 -13'4 916'2s 10:09A Chart for @S5Q
Sep 15 918'6 924'4 906'4 908'0 -12'6 907'4s 05/24 Chart for @S5U
Nov 15 918'0 923'2 906'0 907'6 -11'4 907'0s 08:30A Chart for @S5X
Jan 16 924'6 930'2 913'6 914'6 -10'6 914'6s 03:12A Chart for @S6F
Mar 16 930'0 935'6 919'6 920'6 -10'2 920'6s 05/24 Chart for @S6H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 15 576'6 583'0 567'4 567'4 -9'4 568'6s 05/24 Chart for @MW5N
Sep 15 589'2 594'0 578'4 578'4 -9'2 580'0s 05/24 Chart for @MW5U
Dec 15 601'0 606'6 592'2 593'4 -9'2 593'2s 05/24 Chart for @MW5Z
Mar 16 615'0 620'0 604'6 606'0 -9'4 605'6s 05/24 Chart for @MW6H
May 16 614'2 619'2 614'0 614'0 -7'2 614'2s 02:25P Chart for @MW6K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 557'0 564'0 545'0 545'4 -11'2 546'4s 03:57P Chart for @KW5N
Sep 15 567'0 574'2 555'4 556'0 -10'6 557'0s 05/24 Chart for @KW5U
Dec 15 583'2 590'2 572'0 572'6 -10'2 573'4s 11:25A Chart for @KW5Z
Mar 16 596'6 600'6 587'0 587'0 -9'2 586'2s 11:26A Chart for @KW6H
May 16 601'4 601'4 593'0 595'4 -9'0 594'0s 11:29A Chart for @KW6K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 32.31 32.36 31.60 31.62 -0.61 31.64s 06:25A Chart for @BO5N
Aug 15 32.32 32.39 31.66 31.68 -0.61 31.69s 05/24 Chart for @BO5Q
Sep 15 32.33 32.42 31.70 31.70 -0.59 31.73s 02:35A Chart for @BO5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 359'6 360'2 -5'0 360'0s 04:07P Chart for @C5N
Sep 15 370'2 374'0 366'2 366'6 -4'6 366'6s 02:27P Chart for @C5U
Dec 15 381'4 384'6 377'0 378'0 -4'4 377'6s 09:29A Chart for @C5Z
Mar 16 392'4 395'0 387'6 388'6 -4'4 388'2s 05/24 Chart for @C6H
May 16 399'4 402'0 395'0 395'6 -4'6 395'2s 05/24 Chart for @C6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 151.900 152.675 151.475 152.225 - 0.250 152.125s 05/24 Chart for @LE5M
Aug 15 150.600 151.300 150.025 150.700 - 0.200 150.700s 05/24 Chart for @LE5Q
Oct 15 152.300 153.225 151.900 152.750 - 0.025 152.600s 05/24 Chart for @LE5V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 217.850 219.200 217.025 218.900 1.275 219.000s 05/24 Chart for @GF5Q
Sep 15 217.025 218.175 216.125 217.850 1.175 218.000s 05/24 Chart for @GF5U
Oct 15 215.775 217.150 215.325 216.825 1.100 217.000s 05/24 Chart for @GF5V
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17650.00 - 34.00 18224.00s 05/22 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
C5N 360'0 -5'0
S5N 925'0 -14'2
W5N 514'6 -6'6
O5N 237'0 -1'6
Stocks
MSFT 46.9000 -0.5200
WMT 75.860000 -0.250000
XOM 86.520000 -0.690000
TWX 85.200000 0.050000



Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEANS (@S5N)
Exchange:  CBOT
Last Trade:  925'2
Change:  -14'2
Bid:  923'6
Ask:  923'6
Today's High:  942'4
Today's Low:  922'6
Volume:  115,966
Open:  938'0
Settle:  924'2s
Prev:  938'4
Contract High: 
Contract Low: 
Updated:  May-22-2015
1:30:00PM
Delay Time:  10 Minutes


Did You Know?

In 1870 47.4 percent of employed persons were engaged in agriculture. This was the first time that farmers were a minority


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    
 #1 - 15 PRO WHEAT Chart #1 15 Pro March Del    
 #1 YELLOW SOYBEANS Chart Soybeans    
 PINTO BEANS Chart PINTO BEANS    
Price as of 05/25/15 04:20PM CDT.
Click to view more Cash Bids

Local Conditions
Fordville, ND
Chg Zip Code: 
Temp: 75oF Feels Like: 77oF
Humid: 38% Dew Pt: 48oF
Barom: 29.76 Wind Dir: SE
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:39 Sunset: 9:13
As reported at GRAND FORKS AFB, ND at 4:00 PM
 
Local Radar
Fordville, ND
Radar
 
Local Forecast
Fordville, ND

Monday

Tuesday

Wednesday

Thursday

Friday
High: 75°F
Low: 52°F
Precip: 20%
High: 81°F
Low: 51°F
Precip: 48%
High: 83°F
Low: 55°F
Precip: 20%
High: 76°F
Low: 54°F
Precip: 80%
High: 59°F
Low: 48°F
Precip: 39%
View complete Local Weather

DTN Grain News
DTN Early Word Grains 05/22 05:59
DTN Midday Grain Comments 05/22 11:27
DTN Closing Grain Comments 05/22 13:50
DTN National HRS Index 05/22
Portland Grain Review 05/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, May 25
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, May 25
USDA Daily Market Rates 05/22 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
@CN5

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