Home Calendar Contact Us
 North Dakota Grain Growers
Weather |  Quotes |  Futures Markets |  Ag News |  Portfolio |  Farm Life |  Options |  AgBizDir.com |  Charts 
 

Welcome
Members like you make up NDGGA. Thanks for supporting us.

Climate Change
 
Do you believe climate change legislation to be helpful or hurtful to farmers?
Helpful
Hurtful
 

Quote of the Day


"Indeed, man wishes to be happy even when he so lives as to make happiness impossible."

~ Saint Augustine,  (354-430), Christian church father, philosopher


DTN Webinars

Calendar
< January 2012 >
S M T W T F S
1 2 3 4 5 6 7
8 9 10 11 12 13 14
15 16 17 18 19 20 21
22 23 24 25 26 27 28
29 30 31        
 
 

This Day In History
January 29, 1964
Most lopsided high-school basketball score 211-29 (Louisiana)

more info

Did You Know?

In 1892 the first successful gasoline engine farm tractor was built by John Froelich
Fact courtesy of the USDA

DTN Videos
Closing Market Comments  02:54
1/27/2012 Corn Rallies to New Highs Late
Midday Hot Sheet  01:29
1/27/2012 Grains Mixed
Market Weather Outlook  02:48
1/27/2012 Warm, Dry Trend Ahead
Reporter's Notebook  03:44
1/25/2012 Farmer Poll Results on Pricing Crop
Agronomy Minute  02:14
9/7/2011 Measuring Nitrogen in Corn


My Market Watch
Click Here to Customize
Commodities
CORN ( Mar 12 ) CBOT
6416 72 1:39P01/27/2012   1:39:00PM CST
SOYBEANS ( Mar 12 ) CBOT
12190 - 36 1:43P01/27/2012   1:43:00PM CST
WHEAT ( Mar 12 ) CBOT
6472 - 62 1:44P01/27/2012   1:44:00PM CST
OATS ( Mar 12 ) CBOT
2986 - 20 1:44P01/27/2012   1:44:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
29.23 - 0.27 3:00P01/27/2012   3:00:00PM CST
WAL-MART STORES NYSE
60.71 - 0.26 3:01P01/27/2012   3:01:00PM CST
EXXON MOBIL [De NYSE
85.83 - 0.94 3:00P01/27/2012   3:00:00PM CST
TIME WARNER [De NYSE
37.54 - 0.43 3:00P01/27/2012   3:00:00PM CST
 - Mouse over for last update

DTN National Cash Indices

Index Last Chg
Corn Cash Index $6.27 0.07
Soybean Cash Index $11.72 - 0.03
SRW Wheat Cash Index $6.28 - 0.06
HRW Wheat Cash Index $6.62 - 0.08
HRS Wheat Cash Index $8.20 - 0.00


My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

Local Conditions
Bismarck, ND
Chg Zip Code: 
Temp: 15oF Feels Like: 3oF
Humid: 88% Dew Pt: 12oF
Barom: 30.12 Wind Dir: SSE
Cond: N/A Wind Spd: 9 mph
Sunrise: 8:11 Sunset: 5:41
As reported at BISMARCK, ND at 9:00 AM
 
Local Radar
Bismarck, ND
Radar
 
Local Forecast
Bismarck, ND

Sunday
Monday
Tuesday
Wednesday
Thursday
Hi: 37°F
Lo: 6°F
Precip:
37%		 Hi: 50°F
Lo: 27°F
Precip:
0%		 Hi: 46°F
Lo: 29°F
Precip:
0%		 Hi: 41°F
Lo: 20°F
Precip:
0%		 Hi: 39°F
Lo: 19°F
Precip:
0%
View complete Local Weather

DTN Ag Headline News
An Urban's Rural View
Argentina Crop Outlook - 2
Moving the Needle on No-Till
Newsom on the Market
Farmers Retire Debt
Argentina Crop Outlook - 1
Heaven and Earth for a Farm Bill
GOP Pushes Keystone Project
Study Sounds Alarm on Waterway System


Quote Ticker

 - Mouse over for last update

Quotes
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Mar 833'4 823'6 826'2s -1'0
May 818'0 810'4 811'2s -1'6
Jul 809'0 799'2 800'6s -1'4
Sep 783'6 774'0 775'2s -4'4
Dec 788'4 779'2 779'6s -6'4
Mar 795'0 790'0 790'0s -4'6
May
Jul
Sep
 
@IP - HARD RED SPRING WHEAT INDEX - MGE
  High Low Last Chg
Jan 817'0s -1'0
Jul
Aug
Sep
Oct
Nov
Dec
Jan
 
@IH - HARD RED WINTER WHEAT INDEX - MGE
  High Low Last Chg
Jan 658'0s -9'0
Jul
Aug
Sep
Oct
Nov
Dec
Jan
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 656'4 645'0 647'2s -6'2
May 668'6 659'2 661'6s -5'0
Jul 681'0 673'2 674'6s -5'2
Sep 695'0 687'6 690'6s -3'6
Dec 712'4 704'4 708'4s -2'4
Mar 726'4 719'6 724'0s -2'0
May 734'2s -2'2
Jul 741'4 734'4 738'4s -4'0
Sep 744'0s -3'2
 
W - WHEAT - CBOT
  High Low Last Chg
Mar 653'4 646'4 647'2s -6'2
May 665'4 662'0 661'6s -5'0
Jul 678'0 674'0 674'6s -5'2
Sep 693'4 689'0 690'6s -3'6
Dec 708'4s -2'4
Mar 724'0s -2'0
May 734'2s -2'2
Jul 738'4s -4'0
Sep 744'0s -3'2
 
KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Mar 709'4 700'0 700'0s -9'0
May 716'2 710'0 708'6s -7'6
Jul 721'0 717'4 716'2s -8'2
Sep 728'6s -7'6
Dec 747'4s -7'0
Mar 759'4s -7'0
May 764'4s -7'0
Jul 756'0s -7'0
Sep 762'0s -7'0
 
@AB - WESTERN BARLEY - ICEFC
  High Low Last Chg
Mar 0.0 0.0 212.0s 0.0
May 216.0 216.0 216.0s 1.0
Jul 0.0 0.0 220.0s 0.0
Oct 0.0 0.0 207.0s 0.0
Dec 0.0 0.0 209.0s 0.0
Mar 0.0 0.0 212.0s 0.0
May 0.0 0.0 214.0s 0.0
Jul 0.0 0.0 214.0s 0.0
Oct 0.0 0.0 214.0s 0.0
 
C - CORN - CBOT
  High Low Last Chg
Mar 642'2 635'4 641'6s 7'2
May 648'0 641'4 647'4s 7'4
Jul 652'0 646'0 651'0s 7'2
Sep 591'4 591'4 594'0s 5'2
Dec 571'4 565'0 571'0s 5'0
Mar 580'6 580'6 583'0s 4'6
May 590'2s 5'0
Jul 595'4s 5'2
Sep 571'2s 4'2
 
S - SOYBEANS - CBOT
  High Low Last Chg
Mar 1222'0 1215'0 1219'0s -3'6
May 1230'0 1226'0 1228'4s -3'4
Jul 1240'0 1236'0 1238'2s -3'4
Aug 1236'2s -3'2
Sep 1228'2s -1'4
Nov 1223'0 1219'0 1222'2s 0'4
Jan 1229'4 1225'0 1229'2s 0'4
Mar 1234'6s 0'2
May 1233'4s 0'6
 
BO - SOYBEAN OIL - CBOT
  High Low Last Chg
Mar 51.80 51.55 51.59s - 0.35
May 52.18 52.05 52.02s - 0.35
Jul 52.55 52.35 52.41s - 0.37
Aug 52.67 52.67 52.53s - 0.35
Sep 52.80 52.71 52.63s - 0.35
Oct 53.02 52.95 52.68s - 0.33
Dec 0.00 0.00 52.86s - 0.34
Jan 0.00 0.00 53.03s - 0.34
Mar 53.40 53.40 53.28s - 0.34

Futures
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Time More
Mar 12 827'4 833'4 823'6 826'2s -1'0 01/27
May 12 812'6 818'0 810'4 811'2s -1'6 01/27
Jul 12 802'0 809'0 799'2 800'6s -1'4 01/27
Sep 12 777'0 783'6 774'0 775'2s -4'4 01/27
Dec 12 782'0 788'4 779'2 779'6s -6'4 01/27
Mar 13 794'4 795'0 790'0 790'0s -4'6 01/27
May 13
Jul 13
Sep 13
@IP - HARD RED SPRING WHEAT INDEX - MGE
Month Open High Low Last Change Time More
Jan 12 817'0s -1'0 01/27
Jul 13
Aug 13
Sep 13
Oct 13
Nov 13
Dec 13
Jan 14
@IH - HARD RED WINTER WHEAT INDEX - MGE
Month Open High Low Last Change Time More
Jan 12 658'0s -9'0 01/27
Jul 13
Aug 13
Sep 13
Oct 13
Nov 13
Dec 13
Jan 14
@W - WHEAT - CBOT
Month Open High Low Last Change Time More
Mar 12 653'2 656'4 645'0 647'2s -6'2 01/27
May 12 665'4 668'6 659'2 661'6s -5'0 01/27
Jul 12 677'0 681'0 673'2 674'6s -5'2 01/27
Sep 12 690'4 695'0 687'6 690'6s -3'6 01/27
Dec 12 709'0 712'4 704'4 708'4s -2'4 01/27
Mar 13 726'0 726'4 719'6 724'0s -2'0 01/27
May 13 734'2s -2'2 01/27
Jul 13 739'0 741'4 734'4 738'4s -4'0 01/27
Sep 13 744'0s -3'2 01/27
W - WHEAT - CBOT
Month Open High Low Last Change Time More
Mar 12 653'4 653'4 646'4 647'2s -6'2 01/27
May 12 665'4 665'4 662'0 661'6s -5'0 01/27
Jul 12 678'0 678'0 674'0 674'6s -5'2 01/27
Sep 12 693'4 693'4 689'0 690'6s -3'6 01/27
Dec 12 708'4s -2'4 01/27
Mar 13 724'0s -2'0 01/27
May 13 734'2s -2'2 01/27
Jul 13 738'4s -4'0 01/27
Sep 13 744'0s -3'2 01/27
KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Time More
Mar 12 707'0 709'4 700'0 700'0s -9'0 01/27
May 12 716'2 716'2 710'0 708'6s -7'6 01/27
Jul 12 718'6 721'0 717'4 716'2s -8'2 01/27
Sep 12 728'6s -7'6 01/27
Dec 12 747'4s -7'0 01/27
Mar 13 759'4s -7'0 01/27
May 13 764'4s -7'0 01/27
Jul 13 756'0s -7'0 01/27
Sep 13 762'0s -7'0 01/27
@AB - WESTERN BARLEY - ICEFC
Month Open High Low Last Change Time More
Mar 12 0.0 0.0 0.0 212.0s 0.0 01/27
May 12 216.0 216.0 216.0 216.0s 1.0 01/27
Jul 12 0.0 0.0 0.0 220.0s 0.0 01/27
Oct 12 0.0 0.0 0.0 207.0s 0.0 01/27
Dec 12 0.0 0.0 0.0 209.0s 0.0 01/27
Mar 13 0.0 0.0 0.0 212.0s 0.0 01/27
May 13 0.0 0.0 0.0 214.0s 0.0 01/27
Jul 13 0.0 0.0 0.0 214.0s 0.0 01/27
Oct 13 0.0 0.0 0.0 214.0s 0.0 01/27
C - CORN - CBOT
Month Open High Low Last Change Time More
Mar 12 638'6 642'2 635'4 641'6s 7'2 01/27
May 12 644'4 648'0 641'4 647'4s 7'4 01/27
Jul 12 649'4 652'0 646'0 651'0s 7'2 01/27
Sep 12 591'4 591'4 591'4 594'0s 5'2 01/27
Dec 12 569'0 571'4 565'0 571'0s 5'0 01/27
Mar 13 580'6 580'6 580'6 583'0s 4'6 01/27
May 13 590'2s 5'0 01/27
Jul 13 595'4s 5'2 01/27
Sep 13 571'2s 4'2 01/27
S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Mar 12 1222'0 1222'0 1215'0 1219'0s -3'6 01/27
May 12 1230'0 1230'0 1226'0 1228'4s -3'4 01/27
Jul 12 1240'0 1240'0 1236'0 1238'2s -3'4 01/27
Aug 12 1236'2s -3'2 01/27
Sep 12 1228'2s -1'4 01/27
Nov 12 1219'0 1223'0 1219'0 1222'2s 0'4 01/27
Jan 13 1225'0 1229'4 1225'0 1229'2s 0'4 01/27
Mar 13 1234'6s 0'2 01/27
May 13 1233'4s 0'6 01/27
BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Time More
Mar 12 51.78 51.80 51.55 51.59s - 0.35 01/27
May 12 52.18 52.18 52.05 52.02s - 0.35 01/27
Jul 12 52.55 52.55 52.35 52.41s - 0.37 01/27
Aug 12 52.67 52.67 52.67 52.53s - 0.35 01/27
Sep 12 52.71 52.80 52.71 52.63s - 0.35 01/27
Oct 12 0.00 53.02 52.95 52.68s - 0.33 01/27
Dec 12 0.00 0.00 0.00 52.86s - 0.34 01/27
Jan 13 0.00 0.00 0.00 53.03s - 0.34 01/27
Mar 13 53.40 53.40 53.40 53.28s - 0.34 01/27
My Custom Markets
Symbol Open High Low Last Change Time More

 
Chicago Board of Trade
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN