Announcements
 The CCFE is offering 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.


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 365'4 366'0 365'0 365'0 -0'6 365'6 08:12P Chart for @C8H
May 18 373'6 374'0 373'0 373'4 -0'4 374'0 08:12P Chart for @C8K
Jul 18 382'0 382'0 380'6 380'6 -1'0 381'6 08:12P Chart for @C8N
Sep 18 388'6 388'6 387'6 387'6 -1'0 388'6 08:12P Chart for @C8U
Dec 18 396'0 396'4 395'4 395'4 -1'0 396'4 08:12P Chart for @C8Z
Mar 19 404'0 404'0 403'2 403'2 -1'0 404'2 08:12P Chart for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1034'0 1034'0 1027'2 1031'0 -3'2 1034'2 08:11P Chart for @S8H
May 18 1045'0 1045'2 1038'2 1042'0 -3'4 1045'4 08:11P Chart for @S8K
Jul 18 1054'6 1054'6 1047'6 1051'4 -3'4 1055'0 08:11P Chart for @S8N
Aug 18 1054'6 1054'6 1048'4 1052'0 -3'4 1055'4 08:11P Chart for @S8Q
Sep 18 1036'2 1036'2 1036'0 1036'0 -4'0 1040'0 08:11P Chart for @S8U
Nov 18 1027'0 1027'4 1022'0 1027'0 -1'0 1028'0 08:11P Chart for @S8X
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 18 600'0 600'0 600'0 600'0 -1'2 601'2 08:10P Chart for @MW8H
May 18 611'6 612'0 611'2 611'2 -1'2 612'4 08:09P Chart for @MW8K
Jul 18 621'0 621'0 621'0 621'0 -1'0 622'0 08:10P Chart for @MW8N
Sep 18 627'4 630'0 626'2 627'2 1'2 629'0s 08:10P Chart for @MW8U
Dec 18 636'4 636'4 636'4 636'4 -1'0 637'4 08:04P Chart for @MW8Z
Mar 19 640'0 642'0 640'0 641'6 1'2 642'4s 07:14P Chart for @MW9H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 18 466'4 468'2 464'2 464'2 -1'4 465'6 08:10P Chart for @KW8H
May 18 483'2 484'0 480'0 480'4 -1'2 481'6 08:10P Chart for @KW8K
Jul 18 500'4 501'6 497'6 498'0 -1'4 499'4 08:11P Chart for @KW8N
Sep 18 521'2 521'2 516'0 516'0 -1'0 517'0 08:10P Chart for @KW8U
Dec 18 538'2 538'2 536'2 536'2 -0'6 537'0 08:10P Chart for @KW8Z
Mar 19 548'0 548'0 548'0 548'0 0'0 548'0 08:10P Chart for @KW9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 130.300 130.300 127.300 129.000 - 0.650 129.650s 04:12P Chart for @LE8G
Apr 18 127.725 127.750 124.725 126.150 - 1.500 126.225s 04:12P Chart for @LE8J
Jun 18 118.725 118.775 116.025 117.025 - 1.775 117.050s 01:05P Chart for @LE8M
Aug 18 115.525 115.525 113.000 113.775 - 1.850 113.775s 04:12P Chart for @LE8Q
Oct 18 116.975 117.050 114.750 115.575 - 1.550 115.575s 04:12P Chart for @LE8V
Dec 18 118.625 118.650 116.625 117.275 - 1.350 117.350s 04:12P Chart for @LE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 18 150.175 150.175 146.150 146.700 - 3.150 146.650s 04:10P Chart for @GF8H
Apr 18 152.300 152.400 148.550 149.050 - 3.350 149.100s 01:05P Chart for @GF8J
May 18 152.925 152.925 149.350 149.900 - 3.000 150.050s 01:05P Chart for @GF8K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 69.875 70.550 69.125 69.950 0.700 69.900s 01:05P Chart for @HE8J
May 18 76.150 77.000 75.525 76.150 0.150 76.150s 01:05P Chart for @HE8K
Jun 18 81.400 82.050 80.800 81.450 0.350 81.300s 01:05P Chart for @HE8M
Jul 18 82.450 83.100 82.000 82.425 0.300 82.375s 04:12P Chart for @HE8N
Aug 18 82.450 82.900 81.925 82.350 0.125 82.325s 04:12P Chart for @HE8Q
Oct 18 69.800 70.225 69.500 69.850 0.325 69.775s 01:05P Chart for @HE8V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Don't measure yourself by what you have accomplished, but by what you should have accomplished with your ability."

~ John Wooden,  Legendary College Basketball Coach


DTN Market Matters Blog
Editorial Staff
Friday, February 16, 2018 10:58AM CST
The DTN average dried distillers grains price for the week ended Feb. 15 was stronger at $148 per ton.
Monday, February 12, 2018 11:39AM CST
Friday, February 9, 2018 12:50PM CST

DTN Ag Headline News
Todd's Take
Taxlink
Weighing Possible Huge Merger
NGFA Calls on Congress to Act
Farmland Prices Remain Strong
DDG Weekly Update
Trading for Water Quality
Crop Tech Corner
Dicamba Under Scrutiny


Local Cash Bids
 
CORN
   2/28/18   3/31/18   New Crop 18 
CCFE Futures Price 365'0 365'0 395'4
Futures Change
-0'6
-0'6
-1'0
Futures Month @C8H @C8H @C8Z
Basis
Cash Price
  Chart Chart Chart

SOYBEANS
   2/28/18   3/31/18   New Crop 18 
CCFE Futures Price 1031'0 1031'0 1027'0
Futures Change
-3'2
-3'2
-1'0
Futures Month @S8H @S8H @S8X
Basis
Cash Price
  Chart Chart Chart

SPRING WHEAT
   2/28/18   3/31/18   New Crop 18 
CCFE Futures Price 600'0 600'0 629'0s
Futures Change
-1'2
-1'2
1'2
Futures Month @MW8H @MW8H @MW8U
Basis
Cash Price
  Chart Chart Chart

WINTER WHEAT
   2/28/18   3/31/18   New Crop 18 
CCFE Futures Price 464'2 464'2 516'0
Futures Change
-1'4
-1'4
-1'0
Futures Month @KW8H @KW8H @KW8U
Basis
Cash Price
  Chart Chart Chart

Price as of 02/21/18 08:23PM CST.
Month Symbols
Click to view more Cash grain bids

DTN Videos
 03:05
2/12/2018 Spring Weather Outlook
 03:25
2/21/2018 Argentina Dryness, Brazil Rain
 01:09
2/21/2018 Soybeans Jump 7 1/4 Cents
 03:36
2/21/2018 Soybeans Press HIgher

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: 8oF Feels Like: -3oF
Humid: 69% Dew Pt: 0oF
Barom: 30.63 Wind Dir: SSE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:17 Sunset: 6:06
As reported at WATERTOWN, SD at 8:00 PM
 
Local Radar
Clark, SD
Radar
 
Local Forecast
Clark, SD

Thursday

Friday

Saturday

Sunday

Monday
High: 22°F
Low: 0°F
Precip: 78%
High: 22°F
Low: 8°F
Precip: 20%
High: 23°F
Low: 10°F
Precip: 73%
High: 23°F
Low: 12°F
Precip: 0%
High: 27°F
Low: 5°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Thursday in Texas, Delta
Bryce Anderson (Bio) – DTN Meteorologist

Areas of Texas, the Delta and the southern Midwest will see showers Thursday, possibly bringing flooding. Central Plains and western Midwest may see snow and ice. » More DTN Weather Commentary

Posted at 12:29PM Wed Feb 21, 2018 CST

Headline News
Trump Urges Ban on Bump Stocks 02/21 06:13
Attorney Pleads Guilty in Mueller Probe02/21 06:20
US:NKorea Canceled Meeting Last Minute 02/21 06:09
Trump: Less Insurance, Lower Premiums 02/21 06:16
Australia PM Headed to US for Talks 02/21 06:19
FL Survivors to Face Lawamakers 02/21 06:12
French Gov't Unveils Asylum Procedure 02/21 06:15
Spike in Bond Yields Upends Stock Rally02/21 16:05

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 1933 the Soil Erosion Service was established; later known as Soil Conservation Service, and today as Natural Resources Conservation Service


Fact courtesy of the USDA


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