0
0
0
Outstanding Service    Fair Treatment    Competitive Pricing  
Strong Capital Base      Rebate of Profits  
 
 
 


SELECT FGT CONNECT ABOVE OR DOWNLOAD FGT CONNECT APP FOR ACCOUNT ACCESS
 


 
NEWS
 

DTN Ag Headline News
Get Registered for DTN Ag Summit
Culling Cows Cleverly Increases Income
DTN Retail Fertilizer Trends
US Beef Exports to Japan
Ag Weather Forum
2022 DTN Digital Yield Tour: Final Update
Groups Fight USDA on GE Foods Labels
Succession Strategies - 3
Inflation Won't Slow Thanksgiving Down

  Notice on above information.  

DTN Crops News
Sunday, November 27, 2022 5:00AM CST
The 2022 crop season included nearly every weather event possible for DTN's Farmer Advisory Group.

Tuesday, November 22, 2022 1:15PM CST
EPA has until September 2023 to complete an Endangered Species Act assessment and make changes to the labeling for the insecticide cyantraniliprole, according to a federal appeals court ruling on Tuesday.

Tuesday, November 22, 2022 6:58AM CST
Gro Intelligence's yield models, which powered the DTN Digital Yield Tour in August, indicate smaller crops may be in the offing than what USDA is projecting. One of the key differences is whether or not Illinois will set a record.



 
WEATHER
 

Local Conditions
Greenville, MS
Chg Zip Code: 
Temp: 74oF Feels Like: 75oF
Humid: 85% Dew Pt: 69oF
Barom: 29.73 Wind Dir: SSW
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:48 Sunset: 4:56
As reported at GREENVILLE, MS at 3:00 PM
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 Tue
11/29
Wed
11/30
Thu
12/1
Fri
12/2
Sat
12/3
Weather
Condition
Thunder Storms Thunder Storms Rain Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Rain Thunder Storms Thunder Storms
Temp
L/H (°F)
49/75 39/66 35/54 43/65 57/70
Feels
Like

L/H (°F)
68/75 35/66 29/54 39/65 57/70
Dew Point
(°F)
64 46 29 46 56
Humidity
(%)
76 50 48 67 75
Wind
Speed

(mph)
13 11 8 10 11
Precip
(%)
80 74 35 48 70
Precip
Amt
(in.)
Rain
0.57
Rain
0.05
Rain
0.02
Rain
0.17
Rain
0.43
Evap
(in./day)
0.1 0.14 0.1 0.09 0.08
View complete Local Weather

River Stages & Hurricanes
NOAA -             National Hurricane Center               

DTN Weather Summary
Rain Shifting East Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Tuesday's front will rapidly spread eastward tonight and Wednesday, bringing widespread rain to the Midwest and Southeast through the East Coast. » More DTN Weather Commentary

Posted at 12:07PM Tue Nov 29, 2022 CST

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2Z)
Exchange:  CBOT
Last Trade:  666'0
Change:  -3'0
Bid:  666'0
Ask:  666'0
Today's High:  671'2
Today's Low:  665'2
Volume:  105,043
Open:  667'4
Settle:  665'6s
Prev:  668'6
Contract High: 
Contract Low: 
Updated:  Nov-29-2022
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 15433 11/29/2022   10:10 AM CST 63

 - Mouse over for last update

Headline News
NATO Commits to Ukraine Membership 11/29 06:08
Biden to Visit MI Factory, Push Agenda 11/29 06:15
Senate Votes on Same-Sex Marriage Bill 11/29 06:04
New GOP Leaders Prep Investigations 11/29 06:11
Biden to Host Macron in State Visit 11/29 06:14
US Dismisses China Mission Objections 11/29 06:07
SC House Maps Under Scrutiny Over Race 11/29 06:10
US Stocks Edge Higher in Unsteady Trade11/29 10:02


 
MARKETS
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 667'4 671'2 665'2 666'0 -3'0 665'6s 02:43P Chart for @C2Z Options for @C2Z
Mar 23 669'6 674'0 668'0 669'0 -1'6 669'4s 03:41P Chart for @C3H Options for @C3H
May 23 668'4 672'2 666'4 667'6 -1'6 668'0s 02:30P Chart for @C3K Options for @C3K
Jul 23 663'2 666'4 661'0 662'2 -1'6 662'6s 02:30P Chart for @C3N Options for @C3N
Sep 23 621'4 624'4 618'4 621'4 0'6 622'2s 02:30P Chart for @C3U Options for @C3U
Dec 23 610'2 614'2 608'0 610'6 0'4 611'4s 02:31P Chart for @C3Z Options for @C3Z
Mar 24 615'0 620'0 615'0 618'0 0'4 618'2s 02:30P Chart for @C4H Options for @C4H
May 24 618'2 623'0 618'2 623'0 0'6 621'2s 01:20P Chart for @C4K Options for @C4K
Jul 24 617'2 621'4 616'4 620'4 0'6 619'6s 02:40P Chart for @C4N Options for @C4N
Sep 24 585'4 586'6 585'4 586'6 4'0 583'2s 01:30P Chart for @C4U Options for @C4U
Dec 24 569'0 571'2 568'2 570'0 0'6 569'6s 02:31P Chart for @C4Z Options for @C4Z
Jul 25 567'0 0'6 575'2s 01:20P Chart for @C5N Options for @C5N
Dec 25 530'2 530'2 530'0 530'0 -0'6 531'2s 01:29P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 23 1454'6 1468'4 1449'0 1459'0 2'2 1459'4s 03:23P Chart for @S3F Options for @S3F
Mar 23 1462'2 1474'0 1454'4 1464'6 3'2 1466'0s 02:30P Chart for @S3H Options for @S3H
May 23 1468'0 1481'4 1462'2 1473'0 4'0 1474'0s 03:36P Chart for @S3K Options for @S3K
Jul 23 1470'4 1485'2 1465'2 1476'6 5'0 1478'2s 02:30P Chart for @S3N Options for @S3N
Aug 23 1451'2 1465'0 1451'0 1457'6 4'4 1459'2s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1409'4 1421'0 1407'2 1415'6 2'4 1416'4s 01:20P Chart for @S3U Options for @S3U
Nov 23 1390'0 1400'0 1387'4 1395'2 1'0 1396'0s 02:50P Chart for @S3X Options for @S3X
Jan 24 1389'2 1400'0 1387'4 1396'0 1'2 1396'4s 01:20P Chart for @S4F Options for @S4F
Mar 24 1382'4 1389'6 1380'6 1385'4 0'6 1385'6s 01:30P Chart for @S4H Options for @S4H
May 24 1377'2 1384'4 1377'0 1379'6 0'6 1380'6s 01:20P Chart for @S4K Options for @S4K
Jul 24 1380'2 1380'2 1380'2 1380'2 0'6 1380'4s 01:30P Chart for @S4N Options for @S4N
Aug 24 1280'0 0'6 1369'6s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1349'4 0'6 1349'4s 01:20P Chart for @S4U Options for @S4U
Nov 24 1324'2 1325'4 1320'0 1322'0 -0'6 1322'4s 01:30P Chart for @S4X Options for @S4X
Jan 25 1317'0 -0'4 1325'0s 01:20P Chart for @S5F Options for @S5F
Mar 25 1314'4 -0'4 1314'4s 01:20P Chart for @S5H Options for @S5H
May 25 1309'6 -0'4 1309'6s 01:20P Chart for @S5K Options for @S5K
Jul 25 1285'0 -0'4 1319'2s 01:20P Chart for @S5N Options for @S5N
Aug 25 1308'4 -0'4 1308'4s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1288'2 -0'4 1288'2s 01:20P Chart for @S5U Options for @S5U
Nov 25 1260'0 -0'4 1262'0s 01:29P Chart for @S5X Options for @S5X
Jul 26 1258'0 -0'4 1258'0s 01:20P Chart for @S6N Options for @S6N
Nov 26 1207'2 -0'4 1207'2s 01:20P Chart for @S6X Options for @S6X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 755'4 769'0 753'6 758'4 1'0 757'6s 02:32P Chart for @W2Z Options for @W2Z
Mar 23 780'2 792'0 777'4 783'0 0'6 781'4s 02:30P Chart for @W3H Options for @W3H
May 23 791'0 802'2 788'2 794'0 0'2 792'4s 01:30P Chart for @W3K Options for @W3K
Jul 23 797'0 805'4 793'2 798'2 -0'2 797'0s 03:23P Chart for @W3N Options for @W3N
Sep 23 804'0 813'0 801'0 804'6 -0'6 804'4s 03:22P Chart for @W3U Options for @W3U
Dec 23 816'2 823'4 811'6 814'4 -1'6 814'6s 01:30P Chart for @W3Z Options for @W3Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jan 23 17890 17975 17845 17870 - 35 17895s 01:30P Chart for @RR3F Options for @RR3F
Mar 23 18185 18265 18180 18265 - 5 18215s 01:30P Chart for @RR3H Options for @RR3H
May 23 18360 18360 18355 18355 - 10 18400s 01:20P Chart for @RR3K Options for @RR3K
Jul 23 18500 35 18445s 01:20P Chart for @RR3N Options for @RR3N
Sep 23 16580 10 16555s 01:20P Chart for @RR3U Options for @RR3U
@CT - COTTON #2 - ICEFU
Month Open High Low Last Change Close Time More
Dec 22 80.80 80.80 80.80 80.80 1.40 81.60s 01:20P Chart for @CT2Z Options for @CT2Z
Mar 23 79.00 81.26 78.95 80.67 1.66 80.61s 01:33P Chart for @CT3H Options for @CT3H
May 23 78.45 80.62 78.39 80.05 1.64 80.03s 01:20P Chart for @CT3K Options for @CT3K
Jul 23 78.13 79.88 77.77 79.38 1.64 79.35s 01:20P Chart for @CT3N Options for @CT3N
Oct 23 81.61 1.17 77.53s 01:20P Chart for @CT3V Options for @CT3V
@DX - US DOLLAR INDEX - ICEFU
Month Open High Low Last Change Close Time More
Dec 22 106.605 106.820 105.995 106.770 0.138 106.768 03:43P Chart for @DX2Z Options for @DX2Z
Mar 23 106.275 106.480 105.650 106.440 0.163 106.433 03:42P Chart for @DX3H Options for @DX3H
Jun 23 105.930 105.930 105.930 105.930 0.156 106.088 02:23P Chart for @DX3M Options for @DX3M
@FF - 30 DAY FED FUND - CBOT
Month Open High Low Last Change Close Time More
Nov 22 96.2175 96.2200 96.2175 96.2200 96.2200 03:40P Chart for @FF2X Options for @FF2X
Dec 22 95.8650 95.8750 95.8650 95.8700 0.0050 95.8700 03:41P Chart for @FF2Z Options for @FF2Z
Jan 23 95.625 95.635 95.620 95.630 0.010 95.625 03:41P Chart for @FF3F Options for @FF3F
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 22 127'19 128'06 126'13 126'22 -0'23 126'23 03:42P Chart for @US2Z Options for @US2Z
Mar 23 127'18 128'04 126'12 126'20 -0'24 126'21 03:42P Chart for @US3H Options for @US3H
Jun 23 127'24 -0'23 126'21 03:22P Chart for @US3M Options for @US3M
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Dec 22 3.2003 3.3293 3.1732 3.3114 0.0960 3.2959 03:41P Chart for QHO2Z Options for QHO2Z
Jan 23 3.1231 3.2760 3.1082 3.2615 0.1101 3.2439 03:41P Chart for QHO3F Options for QHO3F
Feb 23 3.0649 3.2043 3.0554 3.1924 0.0993 3.1755 03:41P Chart for QHO3G Options for QHO3G
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jan 23 7.319 7.421 7.092 7.271 0.075 7.235 03:42P Chart for QNG3F Options for QNG3F
Feb 23 7.120 7.249 6.944 7.118 0.100 7.084 03:42P Chart for QNG3G Options for QNG3G
Mar 23 6.392 6.409 6.186 6.367 0.068 6.356 03:42P Chart for QNG3H Options for QNG3H
My Custom Markets
Symbol Open High Low Last Change Close Time More

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