0
0
0
Outstanding Service    Fair Treatment    Competitive Pricing  
Strong Capital Base      Rebate of Profits  
 
 
Banner
SELECT FGTCONNECT FOR ACCOUNT INFORMATION AND GRAIN BIDS


 
NEWS
 

Indexes
Index Last Chg
NASDAQ COMP 6210 05/26/2017   2:59 PM CST 5
NYSE Composite 11632 05/26/2017   3:09 PM CST - 7

 - Mouse over for last update

Ag Business Directory

The DTN Ag Business Directory specializes in listing and locating agriculturally-related businesses, helping connect you with companies, products, services, and information specific to your needs.

Start Searching the Agriculture Internet

Get Your Site Listed Today!


Headline News
Trump Meeting With G-7 Leaders 05/26 05:41
Travel Ban Ruling Headed to Supreme Crt05/26 05:43
Sri Lanka Mudslide Kills 25; 42 Missing05/26 05:45
UK Police Make New Arrest in Bombing 05/26 05:47
Kushner Willing to Cooperate With Feds 05/26 05:49
China Tightens Border With N. Korea 05/26 05:51
Terrror Suspect Hiding Out in Marawi 05/26 05:54
Stocks Rise for 7th Day 05/26 16:29

DTN Ag Headline News
Moisture Aids Rangeland Recovery
Corn Decisions
Senators: No Farm Bill Cuts
Taxes and Export Competition
Kub's Den
USDA Weekly Crop Progress
Todd's Take
View From the Cab
Budget Plan Lands With a Thud

DTN Crops News
Friday, May 26, 2017 12:18PM CDT
Don't panic -- cold temperatures and medium- to heavy-textured soils have likely slowed the loss of nitrogen from leaching and denitrification this month.

Wednesday, May 24, 2017 11:17AM CDT
Seed companies and farmers agree: This spring was crazy, and the replant requests streaming in across the Midwest prove it.

Monday, May 22, 2017 10:43AM CDT
The study also questions the long-held assumption that corn growers see a yield benefit from neonicotinoid seed treatments.



 
WEATHER
 

Local Conditions
Greenville, MS
Chg Zip Code: 
Temp: 76oF Feels Like: 80oF
Humid: 85% Dew Pt: 71oF
Barom: 29.95 Wind Dir: SSW
Cond: N/A Wind Spd: 14 mph
Sunrise: 5:56 Sunset: 8:05
As reported at GREENVILLE, MS at 8:00 AM
View complete Local Weather

Local Radar
Greenville, MS
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Greenville, MS
Change Zip Code: 
Date Sat
5/27
Sun
5/28
Mon
5/29
Tue
5/30
Wed
5/31
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
72/87 72/86 67/81 66/80 67/82
Feels
Like

L/H (°F)
77/94 73/91 67/83 66/82 67/84
Dew Point
(°F)
71 70 68 67 66
Humidity
(%)
71 71 70 77 68
Wind
Speed

(mph)
14 12 6 3 1
Precip
(%)
36 64 80 80 64
Precip
Amt
(in.)
Rain
0.02
Rain
0.27
Rain
0.21
Rain
0.16
Rain
0.25
Evap
(in./day)
0.23 0.21 0.16 0.13 0.14
View complete Local Weather

River Stages

DTN Weather Summary
Rain Saturday in Plains, Midwest Areas
Bryce Anderson (Bio) – DTN Meteorologist

Areas of the eastern Midwest and western and north-central Plains will see some rain Saturday. That rain will expand to cover most central crop areas by evening. » More DTN Weather Commentary

Posted at 2:19PM Fri May 26, 2017 CDT

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  373'6
Change:  5'0
Bid:  374'0
Ask:  374'0
Today's High:  374'6
Today's Low:  368'6
Volume:  113,520
Open:  369'2
Settle:  374'2s
Prev:  369'2
Contract High: 
Contract Low: 
Updated:  May-26-2017
1:19:00PM
Delay Time:  10 Minutes



 
MARKETS
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 369'2 374'6 368'6 373'6 5'0 374'2s 05/26 Chart for @C7N Options for @C7N
Sep 17 377'0 382'4 376'2 381'2 4'6 381'6s 05/26 Chart for @C7U Options for @C7U
Dec 17 387'4 393'0 386'6 392'0 5'0 392'4s 05/26 Chart for @C7Z Options for @C7Z
Mar 18 397'4 402'6 396'6 402'2 4'6 402'2s 05/26 Chart for @C8H Options for @C8H
May 18 403'4 408'6 403'2 408'2 5'0 408'4s 05/26 Chart for @C8K Options for @C8K
Jul 18 408'2 413'2 407'4 412'6 5'0 413'2s 05/26 Chart for @C8N Options for @C8N
Sep 18 402'6 404'4 402'6 404'4 5'0 405'2s 05/26 Chart for @C8U Options for @C8U
Dec 18 404'0 408'0 403'2 406'6 3'6 407'6s 05/26 Chart for @C8Z Options for @C8Z
Mar 19 415'0 3'4 415'0s 05/26 Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 939'4 941'0 925'2 926'0 -13'0 926'4s 05/26 Chart for @S7N Options for @S7N
Aug 17 941'4 942'6 928'2 929'0 -12'0 929'4s 05/26 Chart for @S7Q Options for @S7Q
Sep 17 939'0 940'0 926'6 927'6 -11'0 927'6s 05/26 Chart for @S7U Options for @S7U
Nov 17 939'2 940'6 928'0 929'2 -10'0 929'2s 05/26 Chart for @S7X Options for @S7X
Jan 18 946'6 947'6 935'6 936'6 -10'0 936'6s 05/26 Chart for @S8F Options for @S8F
Mar 18 951'0 951'2 941'2 941'4 -8'4 942'4s 05/26 Chart for @S8H Options for @S8H
May 18 955'0 957'0 947'4 948'4 -7'4 948'4s 05/26 Chart for @S8K Options for @S8K
Jul 18 960'4 962'4 954'4 955'2 -7'0 955'2s 05/26 Chart for @S8N Options for @S8N
Aug 18 957'0 957'0 955'4 955'4 -7'0 952'6s 05/26 Chart for @S8Q Options for @S8Q
Sep 18 977'6 -6'0 943'2s 05/26 Chart for @S8U Options for @S8U
Nov 18 940'0 942'4 935'6 936'4 -5'2 936'6s 05/26 Chart for @S8X Options for @S8X
Jan 19 953'6 -5'6 941'0s 05/26 Chart for @S9F Options for @S9F
Mar 19 950'0 -5'6 940'4s 05/26 Chart for @S9H Options for @S9H
May 19 950'0 -3'0 944'4s 05/26 Chart for @S9K Options for @S9K
Jul 19 956'0 0'0 952'2s 05/26 Chart for @S9N Options for @S9N
Aug 19 950'0 0'2 951'0s 05/26 Chart for @S9Q Options for @S9Q
Sep 19 950'0 0'4 931'4s 05/26 Chart for @S9U Options for @S9U
Nov 19 934'6 934'6 934'6 934'6 -5'6 929'2s 05/26 Chart for @S9X Options for @S9X
Jul 20 965'6 -5'6 937'6s 05/26 Chart for @S0N Options for @S0N
Nov 20 940'0 -5'4 916'6s 05/26 Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 430'2 439'0 429'2 438'6 7'4 438'2s 05/26 Chart for @W7N Options for @W7N
Sep 17 443'6 452'2 442'4 452'2 7'0 451'2s 05/26 Chart for @W7U Options for @W7U
Dec 17 465'4 474'0 464'4 473'4 7'0 473'4s 05/26 Chart for @W7Z Options for @W7Z
Mar 18 485'4 491'6 483'0 491'2 6'2 491'2s 05/26 Chart for @W8H Options for @W8H
May 18 496'6 503'0 496'2 503'0 5'2 502'6s 05/26 Chart for @W8K Options for @W8K
Jul 18 504'2 510'4 504'2 509'6 4'6 510'6s 05/26 Chart for @W8N Options for @W8N
Sep 18 520'4 4'2 522'0s 05/26 Chart for @W8U Options for @W8U
Dec 18 529'0 529'0 529'0 529'0 4'0 535'2s 05/26 Chart for @W8Z Options for @W8Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jul 17 10940 10995 10850 10975 45 10975s 05/26 Chart for @RR7N Options for @RR7N
Sep 17 11140 11240 11095 11225 45 11225s 05/26 Chart for @RR7U Options for @RR7U
Nov 17 11465 11465 11465 11465 45 11445s 05/26 Chart for @RR7X Options for @RR7X
Jan 18 11500 11500 11500 11500 90 11570s 05/26 Chart for @RR8F Options for @RR8F
Mar 18 11610 55 11705s 05/26 Chart for @RR8H Options for @RR8H
May 18 11715 55 11715s 05/26 Chart for @RR8K Options for @RR8K
Jul 18 11715 55 11715s 05/26 Chart for @RR8N Options for @RR8N
@CT - COTTON #2 - ICEFU
Month Open High Low Last Change Close Time More
Jul 17 77.27 77.60 77.01 77.15 -0.07 77.09s 05/26 Chart for @CT7N Options for @CT7N
Oct 17 74.27 76.19 74.27 76.19 0.69 75.18s 05/26 Chart for @CT7V Options for @CT7V
Dec 17 73.45 73.45 72.69 72.81 -0.43 72.79s 05/26 Chart for @CT7Z Options for @CT7Z
Mar 18 72.97 73.04 72.53 72.63 -0.36 72.63s 05/26 Chart for @CT8H Options for @CT8H
May 18 73.40 73.45 73.09 73.19 -0.27 73.18s 05/26 Chart for @CT8K Options for @CT8K
Jul 18 73.75 73.77 73.50 73.64 -0.18 73.63s 05/26 Chart for @CT8N Options for @CT8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 3045 3051 3013 3013 - 29 3018s 05/26 Chart for @SM7N Options for @SM7N
Aug 17 3056 3059 3025 3025 - 29 3029s 05/26 Chart for @SM7Q Options for @SM7Q
Sep 17 3067 3071 3039 3039 - 28 3042s 05/26 Chart for @SM7U Options for @SM7U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 32.10 32.13 31.55 31.60 -0.44 31.60s 05/26 Chart for @BO7N Options for @BO7N
Aug 17 32.18 32.22 31.66 31.71 -0.44 31.71s 05/26 Chart for @BO7Q Options for @BO7Q
Sep 17 32.34 32.34 31.79 31.81 -0.43 31.84s 05/26 Chart for @BO7U Options for @BO7U
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jun 17 1.496 1.522 1.491 1.522 0.022 1.520s 05/26 Chart for @AC7M Options for @AC7M
Jul 17 1.520 1.544 1.516 1.544 0.022 1.537s 05/26 Chart for @AC7N Options for @AC7N
Aug 17 1.528 1.536 1.528 1.536 0.022 1.536s 05/26 Chart for @AC7Q Options for @AC7Q
@EM - 1 MONTH EURODOLLAR - CME
Month Open High Low Last Change Close Time More
Jun 17 98.8200 98.8200 98.8200 98.8200 0.0050 98.8225s 05/26 Chart for @EM7M Options for @EM7M
@FF - 30 DAY FED FUND - CBOT
Month Open High Low Last Change Close Time More
May 17 99.0950 99.0950 99.0925 99.0925 99.0950s 05/26 Chart for @FF7K Options for @FF7K
@DX - US DOLLAR INDEX - ICEFU
Month Open High Low Last Change Close Time More
Jun 17 97.150 97.465 96.965 97.305 0.188 97.364s 05/26 Chart for @DX7M Options for @DX7M
Sep 17 96.990 97.280 96.795 97.180 0.183 97.164s 05/26 Chart for @DX7U Options for @DX7U
Dec 17 96.850 97.000 96.850 96.960 0.183 96.964s 05/26 Chart for @DX7Z Options for @DX7Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 17 153'26 154'09 153'25 153'31 0'02 153'29s 05/26 Chart for @US7M Options for @US7M
Sep 17 152'18 153'01 152'16 152'23 0'01 152'20s 05/26 Chart for @US7U Options for @US7U
Dec 17 150'20 0'01 151'29s 05/26 Chart for @US7Z Options for @US7Z
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Jun 17 159.9100 159.9600 159.8000 159.8500 0.2500 159.8900s 05/26 Chart for CO7M Options for CO7M
Sep 17 164.0100 164.1000 164.0100 164.0300 0.1100 164.0600s 05/26 Chart for CO7U Options for CO7U
Dec 17 162.1900 0.2500 162.1900s 05/26 Chart for CO7Z Options for CO7Z
BH - NY HARBOR ULSD BULLET - NYMEX
Month Open High Low Last Change Close Time More
Jun 17 1.5633 0.0124 1.5633s 05/26 Chart for BH7M Options for BH7M
Jul 17 1.5670 0.0118 1.5670s 05/26 Chart for BH7N Options for BH7N
Aug 17 1.5730 0.0117 1.5730s 05/26 Chart for BH7Q Options for BH7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

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