Announcements
Free DP on corn until 7/31/18 
Free DP on soybeans until 8/31/18


The CCFE has a variety of structured products to help maximize your commodity pricing potential. Give us a call to discuss which options are best suited to your needs
5/17/18 

The CCFE will be unable to receive grain on Monday, May 21st as we will be doing repairs.


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 405'4 407'4 405'2 406'6 4'2 402'4 11:28P Chart for @C8N
Sep 18 413'6 415'4 413'4 415'0 4'0 411'0 11:28P Chart for @C8U
Dec 18 422'6 424'6 422'4 424'4 4'2 420'2 11:28P Chart for @C8Z
Mar 19 430'0 432'2 430'0 432'0 3'6 428'2 11:28P Chart for @C9H
May 19 435'0 436'6 435'0 436'4 3'6 432'6 11:28P Chart for @C9K
Jul 19 439'2 440'6 439'2 440'2 3'0 437'2 11:28P Chart for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1017'4 1022'4 1016'4 1018'0 19'4 998'4 11:29P Chart for @S8N
Aug 18 1020'6 1026'0 1020'2 1021'2 18'6 1002'4 11:29P Chart for @S8Q
Sep 18 1021'6 1026'6 1021'4 1023'2 18'6 1004'4 11:29P Chart for @S8U
Nov 18 1025'2 1029'6 1024'4 1026'6 18'4 1008'2 11:29P Chart for @S8X
Jan 19 1029'0 1032'4 1028'0 1029'4 17'2 1012'2 11:29P Chart for @S9F
Mar 19 1010'4 1016'6 1010'4 1016'0 18'2 997'6 11:29P Chart for @S9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 18 629'0 633'6 629'0 631'4 2'4 629'0 11:28P Chart for @MW8N
Sep 18 633'2 638'4 633'2 634'4 1'2 633'2 11:28P Chart for @MW8U
Dec 18 640'4 646'0 640'4 644'0 2'2 641'6 11:28P Chart for @MW8Z
Mar 19 650'0 656'0 650'0 656'0 6'0 650'0 11:28P Chart for @MW9H
May 19 660'0 660'0 660'0 660'0 3'4 656'4 11:28P Chart for @MW9K
Jul 19 662'0 669'0 662'0 669'0 7'4 661'4 11:28P Chart for @MW9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 543'0 546'0 542'6 543'4 4'6 538'6 11:28P Chart for @KW8N
Sep 18 561'0 564'0 561'0 562'2 4'6 557'4 11:28P Chart for @KW8U
Dec 18 584'6 589'2 584'6 587'4 4'6 582'6 11:28P Chart for @KW8Z
Mar 19 602'0 606'0 602'0 604'2 4'2 600'0 11:28P Chart for @KW9H
May 19 613'4 614'2 613'4 614'2 4'6 609'4 11:28P Chart for @KW9K
Jul 19 615'6 620'2 615'6 620'2 4'6 615'4 11:28P Chart for @KW9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 103.300 103.800 102.275 102.550 - 0.650 102.400s 05/18 Chart for @LE8M
Aug 18 99.325 99.900 98.100 98.425 -0.875 98.225s 05/18 Chart for @LE8Q
Oct 18 102.500 103.375 101.625 101.950 - 0.600 101.700s 05/18 Chart for @LE8V
Dec 18 108.200 109.125 107.500 107.850 - 0.550 107.650s 05/18 Chart for @LE8Z
Feb 19 111.400 112.300 110.825 111.200 - 0.450 110.950s 05/18 Chart for @LE9G
Apr 19 112.300 113.000 111.775 112.100 - 0.400 111.875s 05/18 Chart for @LE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 18 133.125 133.550 131.875 132.325 - 0.875 132.225s 05/18 Chart for @GF8K
Aug 18 139.200 139.675 137.350 137.750 - 1.100 137.625s 05/18 Chart for @GF8Q
Sep 18 139.325 139.900 137.550 137.950 - 1.275 137.800s 05/18 Chart for @GF8U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 76.475 76.550 74.325 74.950 -1.775 74.700s 05/18 Chart for @HE8M
Jul 18 78.200 78.625 76.375 77.525 -0.950 77.250s 05/18 Chart for @HE8N
Aug 18 77.650 77.875 75.850 76.825 -1.000 76.625s 05/18 Chart for @HE8Q
Oct 18 63.725 63.975 62.100 62.950 -0.850 62.825s 05/18 Chart for @HE8V
Dec 18 58.950 59.200 57.500 58.325 -0.700 58.300s 05/18 Chart for @HE8Z
Feb 19 63.650 63.750 62.425 62.925 -0.525 63.050s 05/18 Chart for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Be wary of the man who urges an action in which he himself incurs no risk."

~ Joaquin Setanti


DTN Market Matters Blog
Editorial Staff
Monday, May 14, 2018 11:26AM CDT
As high water moves downstream from the St. Paul, Minnesota, district, two locks in the Upper Mississippi River (UMR) closed over the weekend of May 11, stalling barges on both sides of the closure.
Friday, May 11, 2018 2:53PM CDT
Monday, May 7, 2018 11:41AM CDT

DTN Ag Headline News
Rootworm Trait Agreement
DTN Fieldwork Roundup
Sugar and Ag Subsidy Debates
House Farm Bill Coming to Floor
The Market's Fine Print
View From the Cab
US-China Talk About Beef
Companies Chase Yield
Seedling Troubleshooting


Local Cash Bids
 
CORN
   5/31/18   6/30/18   New Crop 18 
CCFE Futures Price 406'6 406'6 424'4
Futures Change
4'2
4'2
4'2
Futures Month @C8N @C8N @C8Z
Basis
Cash Price
  Chart Chart Chart

SOYBEANS
   5/31/18   6/30/18   New Crop 18 
CCFE Futures Price 1018'0 1018'0 1026'6
Futures Change
19'4
19'4
18'4
Futures Month @S8N @S8N @S8X
Basis
Cash Price
  Chart Chart Chart

SPRING WHEAT
   5/31/18   6/30/18   New Crop 18 
CCFE Futures Price 631'4 631'4 634'4
Futures Change
2'4
2'4
1'2
Futures Month @MW8N @MW8N @MW8U
Basis
Cash Price
  Chart Chart Chart

WINTER WHEAT
   5/31/18   6/30/18   New Crop 18 
CCFE Futures Price 543'4 543'4 562'2
Futures Change
4'6
4'6
4'6
Futures Month @KW8N @KW8N @KW8U
Basis
Cash Price
  Chart Chart Chart

Price as of 05/20/18 11:39PM CDT.
Month Symbols
Click to view more Cash grain bids

DTN Videos
 04:25
5/11/2018 Summer Weather Outlook
 04:59
5/18/18 Big Wheat Rally Friday
 05:07
5/18/2017 Kansas Cotton
 04:47
5/18/18 Mixed Forecasts Friday
 01:26
5/18/2018 Rally Time Friday

Google Search

Google

Gift of Grain
Give a Gift of Grain

Donate Grain…Save Money…Impact Healthcare

Many cash based farmers can receive a significant tax savings by donating crops grown in a previous tax year directly to the Prairie Lakes Healthcare Foundation. Your donation remains in our region to help more patients, expand facilities, acquire cutting-edge equipment and attract top medical professionals at Prairie Lakes Healthcare System in Watertown, SD.

Click here for the donation form and brochure.
(Please allow time to fully download).

To learn more about a “Gift of Grain” contact Alison Gilbertson at the Prairie Lakes Healthcare Foundation at 605-882-7631 or email foundation@prairielakes.com



DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Local Conditions
Clark, SD
Chg Zip Code: 
Temp: 58oF Feels Like: 58oF
Humid: 62% Dew Pt: 45oF
Barom: 30.11 Wind Dir: SSE
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:53 Sunset: 8:57
As reported at WATERTOWN, SD at 11:00 PM
 
Local Radar
Clark, SD
Radar
 
Local Forecast
Clark, SD

Monday

Tuesday

Wednesday

Thursday

Friday
High: 66°F
Low: 51°F
Precip: 68%
High: 80°F
Low: 50°F
Precip: 0%
High: 84°F
Low: 61°F
Precip: 40%
High: 88°F
Low: 63°F
Precip: 30%
High: 87°F
Low: 63°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Widespread Rain Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Areas of the central and north-central Plains, northern Midwest, and the eastern Midwest through mid-Atlantic region will see sporadically heavy rain Saturday. Good for soil moisture but disruptive to fieldwork. » More DTN Weather Commentary

Posted at 2:16PM Fri May 18, 2018 CDT

Headline News
US, China Agree to Cut Trade Deficit 05/20 10:33
Trump Jr. Met With Mueller Witness 05/20 10:40
Immigration Fraught Issue for GOP 05/20 10:29
Motive Sought in Texas School Shooting 05/20 10:36
Taiwan Angry at WHO Exclusion 05/20 10:39
IS Surrendering in Syrian Capital 05/20 10:32
Maduro Favored in Venezuela Election 05/20 10:35
Stocks End Choppy Week Mixed 05/18 16:17

DTN Daily Video

DTN Farm Life
Farm Life

See what other farmers are thinking about on everything related to farm life.

Did You Know?

In 1969 the use of modified live-virus hog cholera vaccines was outlawed


Fact courtesy of the USDA


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