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


"It is impossible to defeat an ignorant man in argument."

~ William G. McAdoo,  (1863-1941)


DTN Webinars

Calendar
< May 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
May 18, 1971
4th ABA Championship: Utah Stars beat Kentucky Colonels, 4 games to 3

more info

Did You Know?

In 1797 Charles Newbold patented the first cast-iron plow
Fact courtesy of the USDA

DTN Videos
Midday Hot Sheet  01:24
5/17/2012 Grains Mostly Higher Thursday
Market Weather Outlook  03:18
5/17/2012 Variable Corn Belt Rain Forecast Thursday
Reporter's Notebook  04:28
5/16/2012 Crop Progress Update
Closing Market Comment  02:47
5/16/2012 Corn, Wheat Sharply Higher
Agronomy Minute  02:14
9/7/2011 Measuring Nitrogen in Corn


My Market Watch
Click Here to Customize
Commodities
CORN ( Jul 12 ) CBOT
6250 50 1:49P05/17/2012   1:49:00PM CST
SOYBEANS ( Jul 12 ) CBOT
14380 160 1:59P05/17/2012   1:59:00PM CST
WHEAT ( Jul 12 ) CBOT
6576 190 1:49P05/17/2012   1:49:00PM CST
OATS ( Jul 12 ) CBOT
3384 10 1:49P05/17/2012   1:49:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
29.72 - 0.18 3:00P05/17/2012   3:00:00PM CST
WAL-MART STORES NYSE
61.68 2.49 3:03P05/17/2012   3:03:00PM CST
EXXON MOBIL [De NYSE
81.91 - 0.26 3:00P05/17/2012   3:00:00PM CST
TIME WARNER [De NYSE
34.62 - 0.65 3:00P05/17/2012   3:00:00PM CST
 - Mouse over for last update

DTN National Cash Indices

Index Last Chg
Corn Cash Index $6.38 0.06
Soybean Cash Index $13.94 0.17
SRW Wheat Cash Index $6.39 0.19
HRW Wheat Cash Index $6.25 0.16
HRS Wheat Cash Index $7.67 0.07


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: 61oF Feels Like: 61oF
Humid: 63% Dew Pt: 48oF
Barom: 29.62 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:03 Sunset: 9:15
As reported at BISMARCK, ND at 1:00 AM
 
Local Radar
Bismarck, ND
Radar
 
Local Forecast
Bismarck, ND

Friday
Saturday
Sunday
Monday
Tuesday
Hi: 86°F
Lo: 56°F
Precip:
56%		 Hi: 67°F
Lo: 51°F
Precip:
80%		 Hi: 71°F
Lo: 45°F
Precip:
0%		 Hi: 83°F
Lo: 44°F
Precip:
0%		 Hi: 85°F
Lo: 53°F
Precip:
0%
View complete Local Weather

DTN Ag Headline News
Sanow's Market Sense
Early Iowa Corn Shows Promise
CME Submits New Trading Hours Proposal
Ethanol Reduces Gas Prices
Get Serious About Scouting
DTN Ag Business Benchmark
Kub's Den
View From the Cab
LightSquared Files Bankruptcy


Quote Ticker
  • HARD RED SPRING WHEAT (Jul 12) 767'6 0'4 5/18/12   1:13 AM CST
  • HARD RED SPRING WHEAT (Sep 12) 762'0 -2'4 5/18/12   1:00 AM CST
  • HARD RED SPRING WHEAT (Dec 12) 766'4 -2'0 5/18/12   12:17 AM CST
  • HARD RED SPRING WHEAT (Mar 13) 775'4 2'0 5/17/12   6:11 PM CST
  • HARD RED SPRING WHEAT (May 13) 782'6 4'4 5/17/12   6:11 PM CST
  • HARD RED SPRING WHEAT (Jul 13) 766'2s 0'0 5/17/12   1:37 PM CST
  • HARD RED SPRING WHEAT (Sep 13) 760'0s 5'0 5/17/12   1:37 PM CST
  • HARD RED SPRING WHEAT (Dec 13) 775'0s 5'0 5/17/12   1:37 PM CST
  • HARD RED SPRING WHEAT (Mar 14)     CST
  • HARD RED SPRING WHEAT INDEX (May 12) 769'0s 7'0 5/17/12   1:52 PM CST
  • HARD RED SPRING WHEAT INDEX (Jun 12) 774'0s 7'0 5/17/12   1:52 PM CST
  • HARD RED SPRING WHEAT INDEX (Dec 12)     CST
  • HARD RED SPRING WHEAT INDEX (Jul 13)     CST
  • HARD RED SPRING WHEAT INDEX (Aug 13)     CST
  • HARD RED SPRING WHEAT INDEX (Sep 13)     CST
  • HARD RED SPRING WHEAT INDEX (Oct 13)     CST
  • HARD RED SPRING WHEAT INDEX (Nov 13)     CST
  • HARD RED SPRING WHEAT INDEX (Dec 13)     CST
  • HARD RED WINTER WHEAT INDEX (May 12) 630'0s 15'0 5/17/12   1:52 PM CST
  • HARD RED WINTER WHEAT INDEX (Jun 12) 635'0s 15'0 5/17/12   1:52 PM CST
  • HARD RED WINTER WHEAT INDEX (Jul 13)     CST
  • HARD RED WINTER WHEAT INDEX (Aug 13)     CST
  • HARD RED WINTER WHEAT INDEX (Sep 13)     CST
  • HARD RED WINTER WHEAT INDEX (Oct 13)     CST
  • HARD RED WINTER WHEAT INDEX (Nov 13)     CST
  • HARD RED WINTER WHEAT INDEX (Dec 13)     CST
  • HARD RED WINTER WHEAT INDEX (Jan 14)     CST
  • WHEAT (Jul 12) 658'2 0'4 5/18/12   1:35 AM CST
  • WHEAT (Sep 12) 670'6 1'2 5/18/12   1:34 AM CST
  • WHEAT (Dec 12) 689'4 0'6 5/18/12   1:34 AM CST
  • WHEAT (Mar 13) 700'4 -3'0 5/18/12   12:46 AM CST
  • WHEAT (May 13)     CST
  • WHEAT (Jul 13)     CST
  • WHEAT (Sep 13) 722'2s 15'4 5/17/12   1:40 PM CST
  • WHEAT (Dec 13)     CST
  • WHEAT (Mar 14) 744'2s 11'4 5/17/12   1:40 PM CST
  • WHEAT (Jul 12) 657'6s 19'0 5/17/12   1:49 PM CST
  • WHEAT (Sep 12) 669'4s 18'2 5/17/12   1:49 PM CST
  • WHEAT (Dec 12) 688'6s 17'6 5/17/12   1:49 PM CST
  • WHEAT (Mar 13) 703'4s 17'0 5/17/12   1:49 PM CST
  • WHEAT (May 13) 712'0s 16'2 5/17/12   1:49 PM CST
  • WHEAT (Jul 13) 714'0s 15'4 5/17/12   1:49 PM CST
  • WHEAT (Sep 13) 722'2s 15'4 5/17/12   1:49 PM CST
  • WHEAT (Dec 13) 737'6s 12'6 5/17/12   1:49 PM CST
  • WHEAT (Mar 14) 744'2s 11'4 5/17/12   1:49 PM CST
  • HARD RED WINTER WHEAT (Jul 12) 672'0s 16'0 5/17/12   1:27 PM CST
  • HARD RED WINTER WHEAT (Sep 12) 686'4s 15'2 5/17/12   1:27 PM CST
  • HARD RED WINTER WHEAT (Dec 12) 708'4s 15'0 5/17/12   1:27 PM CST
  • HARD RED WINTER WHEAT (Mar 13) 721'4s 14'6 5/17/12   1:27 PM CST
  • HARD RED WINTER WHEAT (May 13) 728'0s 14'0 5/17/12   1:27 PM CST
  • HARD RED WINTER WHEAT (Jul 13) 731'4s 13'4 5/17/12   1:27 PM CST
  • HARD RED WINTER WHEAT (Sep 13) 740'0s 13'4 5/17/12   1:27 PM CST
  • HARD RED WINTER WHEAT (Dec 13) 753'0s 11'0 5/17/12   1:27 PM CST
  • HARD RED WINTER WHEAT (Mar 14) 758'0s 11'0 5/17/12   1:27 PM CST
  • CORN (Jul 12) 625'0s 5'0 5/17/12   1:49 PM CST
  • CORN (Sep 12) 538'4s 1'4 5/17/12   1:49 PM CST
  • CORN (Dec 12) 528'2s 2'0 5/17/12   1:49 PM CST
  • CORN (Mar 13) 539'2s 2'0 5/17/12   1:49 PM CST
  • CORN (May 13) 547'2s 2'2 5/17/12   1:49 PM CST
  • CORN (Jul 13) 554'6s 2'4 5/17/12   1:49 PM CST
  • CORN (Sep 13) 543'2s 1'0 5/17/12   1:49 PM CST
  • CORN (Dec 13) 538'0s 2'0 5/17/12   1:49 PM CST
  • CORN (Mar 14) 548'0s 2'0 5/17/12   1:49 PM CST
  • SOYBEANS (Jul 12) 1438'0s 16'0 5/17/12   1:59 PM CST
  • SOYBEANS (Aug 12) 1405'2s 10'0 5/17/12   1:59 PM CST
  • SOYBEANS (Sep 12) 1347'4s 5'2 5/17/12   1:59 PM CST
  • SOYBEANS (Nov 12) 1306'4s 4'2 5/17/12   1:59 PM CST
  • SOYBEANS (Jan 13) 1304'0s 4'0 5/17/12   1:59 PM CST
  • SOYBEANS (Mar 13) 1275'4s 2'6 5/17/12   1:59 PM CST
  • SOYBEANS (May 13) 1260'6s 1'0 5/17/12   1:59 PM CST
  • SOYBEANS (Jul 13) 1259'2s 0'4 5/17/12   1:59 PM CST
  • SOYBEANS (Aug 13) 1250'6s 4'0 5/17/12   1:59 PM CST
  • SOYBEAN OIL (Jul 12) 50.72s 0.29 5/17/12   1:44 PM CST
  • SOYBEAN OIL (Aug 12) 50.94s 0.30 5/17/12   1:44 PM CST
  • SOYBEAN OIL (Sep 12) 51.14s 0.30 5/17/12   1:44 PM CST
  • SOYBEAN OIL (Oct 12) 51.31s 0.29 5/17/12   1:44 PM CST
  • SOYBEAN OIL (Dec 12) 51.68s 0.29 5/17/12   1:44 PM CST
  • SOYBEAN OIL (Jan 13) 51.91s 0.30 5/17/12   1:44 PM CST
  • SOYBEAN OIL (Mar 13) 52.10s 0.32 5/17/12   1:44 PM CST
  • SOYBEAN OIL (May 13) 52.21s 0.32 5/17/12   1:44 PM CST
  • SOYBEAN OIL (Jul 13) 52.29s 0.33 5/17/12   1:44 PM CST

Quotes
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Jul 768'6 765'2 767'6 0'4
Sep 766'4 762'0 762'0 -2'4
Dec 769'6 766'4 766'4 -2'0
Mar 775'4 775'4 775'4 2'0
May 782'6 782'6 782'6 4'4
Jul 766'2s 0'0
Sep 760'0s 5'0
Dec 775'0s 5'0
Mar
 
@IP - HARD RED SPRING WHEAT INDEX - MGE
  High Low Last Chg
May 769'0s 7'0
Jun 774'0s 7'0
Dec
Jul
Aug
Sep
Oct
Nov
Dec
 
@IH - HARD RED WINTER WHEAT INDEX - MGE
  High Low Last Chg
May 630'0s 15'0
Jun 635'0s 15'0
Jul
Aug
Sep
Oct
Nov
Dec
Jan
 
@W - WHEAT - CBOT
  High Low Last Chg
Jul 658'6 652'4 658'2 0'4
Sep 671'0 664'2 670'6 1'2
Dec 689'6 683'4 689'4 0'6
Mar 703'4 699'0 700'4 -3'0
May
Jul
Sep 722'2s 15'4
Dec
Mar 744'2s 11'4
 
W - WHEAT - CBOT
  High Low Last Chg
Jul 657'4 641'0 657'6s 19'0
Sep 668'0 668'0 669'4s 18'2
Dec 678'0 674'0 688'6s 17'6
Mar 703'4s 17'0
May 712'0s 16'2
Jul 714'0 708'2 714'0s 15'4
Sep 722'2s 15'4
Dec 737'6s 12'6
Mar 744'2s 11'4
 
KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Jul 673'0 658'0 672'0s 16'0
Sep 687'4 681'6 686'4s 15'2
Dec 709'0 705'0 708'4s 15'0
Mar 721'4 710'0 721'4s 14'6
May 728'0s 14'0
Jul 731'4s 13'4
Sep 740'0s 13'4
Dec 753'0s 11'0
Mar 758'0s 11'0
 
@AB - Not Authorized - ICEFC
  High Low Last Chg
Jul
Oct
Dec
Mar
May
Jul
Oct
Dec
Mar
 
C - CORN - CBOT
  High Low Last Chg
Jul 626'2 616'0 625'0s 5'0
Sep 541'0 534'4 538'4s 1'4
Dec 530'4 524'4 528'2s 2'0
Mar 539'4 535'4 539'2s 2'0
May 547'2s 2'2
Jul 555'0 552'4 554'6s 2'4
Sep 543'2s 1'0
Dec 538'0s 2'0
Mar 548'0s 2'0
 
S - SOYBEANS - CBOT
  High Low Last Chg
Jul 1450'0 1431'0 1438'0s 16'0
Aug 1417'0 1400'4 1405'2s 10'0
Sep 1347'4s 5'2
Nov 1316'0 1305'0 1306'4s 4'2
Jan 1301'4 1301'4 1304'0s 4'0
Mar 1275'4s 2'6
May 1260'6s 1'0
Jul 1259'2s 0'4
Aug 1250'6s 4'0
 
BO - SOYBEAN OIL - CBOT
  High Low Last Chg
Jul 50.85 50.45 50.72s 0.29
Aug 50.98 50.72 50.94s 0.30
Sep 51.18 50.88 51.14s 0.30
Oct 51.33 51.10 51.31s 0.29
Dec 51.78 51.48 51.68s 0.29
Jan 51.92 51.68 51.91s 0.30
Mar 52.03 52.03 52.10s 0.32
May 0.00 0.00 52.21s 0.32
Jul 0.00 0.00 52.29s 0.33

Futures
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Time More
Jul 12 767'0 768'6 765'2 767'6 0'4 01:30A
Sep 12 764'6 766'4 762'0 762'0 -2'4 01:30A
Dec 12 768'0 769'6 766'4 766'4 -2'0 01:13A
Mar 13 775'4 775'4 775'4 775'4 2'0 01:13A
May 13 782'6 782'6 782'6 782'6 4'4 01:36A
Jul 13 766'2s 0'0 01:27A
Sep 13 760'0s 5'0 05/17
Dec 13 775'0s 5'0 05/17
Mar 14
@IP - HARD RED SPRING WHEAT INDEX - MGE
Month Open High Low Last Change Time More
May 12 769'0s 7'0 05/17
Jun 12 774'0s 7'0 05/17
Dec 12
Jul 13
Aug 13
Sep 13
Oct 13
Nov 13
Dec 13
@IH - HARD RED WINTER WHEAT INDEX - MGE
Month Open High Low Last Change Time More
May 12 630'0s 15'0 05/17
Jun 12 635'0s 15'0 05/17
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
Jul 12 656'6 658'6 652'4 658'2 0'4 01:36A
Sep 12 668'0 671'0 664'2 670'6 1'2 01:36A
Dec 12 687'0 689'6 683'4 689'4 0'6 01:36A
Mar 13 702'0 703'4 699'0 700'4 -3'0 01:36A
May 13
Jul 13
Sep 13 722'2s 15'4 05/17
Dec 13
Mar 14 744'2s 11'4 01:16A
W - WHEAT - CBOT
Month Open High Low Last Change Time More
Jul 12 641'0 657'4 641'0 657'6s 19'0 05/17
Sep 12 668'0 668'0 668'0 669'4s 18'2 05/17
Dec 12 674'0 678'0 674'0 688'6s 17'6 05/17
Mar 13 703'4s 17'0 05/17
May 13 712'0s 16'2 05/17
Jul 13 708'2 714'0 708'2 714'0s 15'4 05/17
Sep 13 722'2s 15'4 05/17
Dec 13 737'6s 12'6 05/17
Mar 14 744'2s 11'4 05/17
KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Time More
Jul 12 658'0 673'0 658'0 672'0s 16'0 05/17
Sep 12 681'6 687'4 681'6 686'4s 15'2 05/17
Dec 12 705'0 709'0 705'0 708'4s 15'0 05/17
Mar 13 714'0 721'4 710'0 721'4s 14'6 05/17
May 13 728'0s 14'0 05/17
Jul 13 731'4s 13'4 05/17
Sep 13 740'0s 13'4 05/17
Dec 13 753'0s 11'0 05/17
Mar 14 758'0s 11'0 05/17
@AB - Not Authorized - ICEFC
Month Open High Low Last Change Time More
Jul 12
Oct 12
Dec 12
Mar 13
May 13
Jul 13
Oct 13
Dec 13
Mar 14
C - CORN - CBOT
Month Open High Low Last Change Time More
Jul 12 620'0 626'2 616'0 625'0s 5'0 05/17
Sep 12 534'4 541'0 534'4 538'4s 1'4 05/17
Dec 12 524'4 530'4 524'4 528'2s 2'0 05/17
Mar 13 535'4 539'4 535'4 539'2s 2'0 05/17
May 13 547'2s 2'2 05/17
Jul 13 552'4 555'0 552'4 554'6s 2'4 05/17
Sep 13 543'2s 1'0 05/17
Dec 13 538'0s 2'0 05/17
Mar 14 548'0s 2'0 05/17
S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Jul 12 1431'0 1450'0 1431'0 1438'0s 16'0 05/17
Aug 12 1403'4 1417'0 1400'4 1405'2s 10'0 05/17
Sep 12 1347'4s 5'2 05/17
Nov 12 1309'0 1316'0 1305'0 1306'4s 4'2 05/17
Jan 13 1301'4 1301'4 1301'4 1304'0s 4'0 05/17
Mar 13 1275'4s 2'6 05/17
May 13 1260'6s 1'0 05/17
Jul 13 1259'2s 0'4 05/17
Aug 13 1250'6s 4'0 05/17
BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Time More
Jul 12 50.45 50.85 50.45 50.72s 0.29 05/17
Aug 12 50.75 50.98 50.72 50.94s 0.30 05/17
Sep 12 50.88 51.18 50.88 51.14s 0.30 05/17
Oct 12 51.10 51.33 51.10 51.31s 0.29 05/17
Dec 12 51.48 51.78 51.48 51.68s 0.29 05/17
Jan 13 51.68 51.92 51.68 51.91s 0.30 05/17
Mar 13 52.03 52.03 52.03 52.10s 0.32 05/17
May 13 0.00 0.00 0.00 52.21s 0.32 05/17
Jul 13 0.00 0.00 0.00 52.29s 0.33 05/17
My Custom Markets
Symbol Open High Low Last Change Time More

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