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


"One thing a computer can do that most humans can't is be sealed up in a cardboard box and sit in a warehouse."

~ Jack Handey,  "Deep Thoughts", recurring Saturday Night Live comedy bit


DTN Webinars

Calendar
< February 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      
 
 

This Day In History
February 7, 1979
Colonel Benjedid Chadli succeeds President Boumedienne in Algeria

more info

Did You Know?

In 1873 the Washington navel orange introduced into California with trees secured from Brazil by the USDA
Fact courtesy of the USDA

DTN Videos
Closing Market Comments  03:00
2/7/2012 Another Quiet Day in Grains
Midday Hot Sheet  01:24
2/7/2012 Grains Lower Tuesday
Market Weather Outlook  02:46
2/7/2012 Improving Argentina Rain Chance Tuesday
Reporter's Notebook  04:22
2/3/2012 Argentina Crop Update
Agronomy Minute  02:14
9/7/2011 Measuring Nitrogen in Corn


My Market Watch
Click Here to Customize
Commodities
CORN ( Mar 12 ) CBOT
6422 - 20 1:52P02/07/2012   1:52:00PM CST
SOYBEANS ( Mar 12 ) CBOT
12320 - 10 1:52P02/07/2012   1:52:00PM CST
WHEAT ( Mar 12 ) CBOT
6622 - 62 1:53P02/07/2012   1:53:00PM CST
OATS ( Mar 12 ) CBOT
3276 6 1:53P02/07/2012   1:53:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
30.35 0.15 3:00P02/07/2012   3:00:00PM CST
WAL-MART STORES NYSE
61.69 - 0.19 3:00P02/07/2012   3:00:00PM CST
EXXON MOBIL [De NYSE
86.34 0.59 3:01P02/07/2012   3:01:00PM CST
TIME WARNER [De NYSE
38.10 0.13 3:00P02/07/2012   3:00:00PM CST
 - Mouse over for last update

DTN National Cash Indices

Index Last Chg
Corn Cash Index $6.31 - 0.00
Soybean Cash Index $11.89 0.01
SRW Wheat Cash Index $6.52 0.08
HRW Wheat Cash Index $6.81 0.06
HRS Wheat Cash Index $8.35 0.02


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: 22oF Feels Like: 16oF
Humid: 50% Dew Pt: 6oF
Barom: 30.66 Wind Dir: WSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:59 Sunset: 5:54
As reported at BISMARCK, ND at 5:00 PM
 
Local Radar
Bismarck, ND
Radar
 
Local Forecast
Bismarck, ND

Tuesday
Wednesday
Thursday
Friday
Saturday
Hi: 23°F
Lo: 4°F
Precip:
0%		 Hi: 35°F
Lo: 3°F
Precip:
0%		 Hi: 35°F
Lo: 13°F
Precip:
0%		 Hi: 18°F
Lo: 3°F
Precip:
0%		 Hi: 24°F
Lo: -3°F
Precip:
0%
View complete Local Weather

DTN Ag Headline News
DTN Retail Fertilizer Trends
Cash Rent Extravaganza
Kub's Den
Eminent Disdain
Seed Outlook - 4
Beef Exports Still Growing
An Urban's Rural View
Assess Your Marketing Proclivities
Beef Exports Still Growing


Quote Ticker

 - Mouse over for last update

Quotes
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Mar 838'4s -2'4
May 825'6s -1'0
Jul 818'0 809'6 810'6s -1'4
Sep 783'6s -4'6
Dec 790'6s -4'6
Mar 807'0 797'2 798'4s -7'4
May
Jul
Sep
 
@IP - HARD RED SPRING WHEAT INDEX - MGE
  High Low Last Chg
Feb 829'0s -2'0
Jul
Aug
Sep
Oct
Nov
Dec
Jan
Feb
 
@IH - HARD RED WINTER WHEAT INDEX - MGE
  High Low Last Chg
Feb 675'0s -7'0
Jul
Aug
Sep
Oct
Nov
Dec
Jan
Feb
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 662'2s -6'2
May 672'2s -7'4
Jul 684'6s -7'2
Sep 711'2 698'0 700'4s -8'6
Dec 728'2 715'2 718'6s -7'6
Mar 742'4 732'0 733'0s -8'0
May 742'2 742'2 743'4s -7'6
Jul 745'2s -7'0
Sep 749'6s -7'6
 
W - WHEAT - CBOT
  High Low Last Chg
Mar 667'0 662'0 662'2s -6'2
May 675'0 672'2 672'2s -7'4
Jul 688'0 684'0 684'6s -7'2
Sep 700'4s -8'6
Dec 718'6s -7'6
Mar 733'0s -8'0
May 743'4s -7'6
Jul 745'2s -7'0
Sep 749'6s -7'6
 
KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Mar 721'0 709'0 712'0s -7'0
May 728'4 719'0 719'0s -8'0
Jul 726'4 726'4 726'2s -6'6
Sep 745'4 744'4 737'2s -7'4
Dec 757'0 757'0 755'2s -7'2
Mar 769'0 769'0 766'0s -7'6
May 768'0s -7'6
Jul 761'0 759'0 755'0s -8'6
Sep 761'0s -8'6
 
@AB - Not Authorized - ICEFC
  High Low Last Chg
Mar
May
Jul
Oct
Dec
Mar
May
Jul
Oct
 
C - CORN - CBOT
  High Low Last Chg
Mar 643'2 639'4 642'2s -2'0
May 649'4 646'4 648'4s -2'6
Jul 653'4 652'2 652'4s -3'6
Sep 600'6 597'2 598'4s -6'6
Dec 577'2 573'0 575'2s -6'0
Mar 588'0 584'6 586'6s -6'2
May 593'6s -6'2
Jul 598'6s -6'0
Sep 567'2s -3'4
 
S - SOYBEANS - CBOT
  High Low Last Chg
Mar 1234'4 1228'0 1232'0s -1'0
May 1243'0 1238'0 1241'0s -1'0
Jul 1252'0 1248'0 1250'6s -1'0
Aug 1249'0s -0'4
Sep 1243'4s 1'0
Nov 1241'0 1234'0 1241'2s 2'2
Jan 1243'0 1241'0 1247'2s 2'2
Mar 1244'0 1242'0 1248'6s 2'4
May 1245'4s 2'0
 
BO - SOYBEAN OIL - CBOT
  High Low Last Chg
Mar 52.37 51.93 52.17s 0.01
May 52.73 52.50 52.57s 0.01
Jul 53.11 53.00 52.97s 0.00
Aug 0.00 0.00 53.09s 0.01
Sep 0.00 0.00 53.18s - 0.01
Oct 0.00 0.00 53.24s 0.00
Dec 0.00 0.00 53.45s 0.00
Jan 0.00 0.00 53.60s 0.00
Mar 53.85 53.85 53.78s 0.00

Futures
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Time More
Mar 12 838'4s -2'4 04:51P
May 12 825'6s -1'0 05:16P
Jul 12 815'0 818'0 809'6 810'6s -1'4 03:51P
Sep 12 783'6s -4'6 05:22P
Dec 12 790'6s -4'6 05:22P
Mar 13 805'0 807'0 797'2 798'4s -7'4 01:44P
May 13
Jul 13
Sep 13
@IP - HARD RED SPRING WHEAT INDEX - MGE
Month Open High Low Last Change Time More
Feb 12 829'0s -2'0 01:47P
Jul 13
Aug 13
Sep 13
Oct 13
Nov 13
Dec 13
Jan 14
Feb 14
@IH - HARD RED WINTER WHEAT INDEX - MGE
Month Open High Low Last Change Time More
Feb 12 675'0s -7'0 01:47P
Jul 13
Aug 13
Sep 13
Oct 13
Nov 13
Dec 13
Jan 14
Feb 14
@W - WHEAT - CBOT
Month Open High Low Last Change Time More
Mar 12 662'2s -6'2 05:22P
May 12 672'2s -7'4 04:53P
Jul 12 684'6s -7'2 04:58P
Sep 12 709'0 711'2 698'0 700'4s -8'6 01:40P
Dec 12 726'0 728'2 715'2 718'6s -7'6 01:40P
Mar 13 742'4 742'4 732'0 733'0s -8'0 01:40P
May 13 742'2 742'2 742'2 743'4s -7'6 01:40P
Jul 13 745'2s -7'0 05:10P
Sep 13 749'6s -7'6 01:40P
W - WHEAT - CBOT
Month Open High Low Last Change Time More
Mar 12 663'0 667'0 662'0 662'2s -6'2 01:53P
May 12 675'0 675'0 672'2 672'2s -7'4 01:53P
Jul 12 688'0 688'0 684'0 684'6s -7'2 01:53P
Sep 12 700'4s -8'6 01:53P
Dec 12 718'6s -7'6 01:53P
Mar 13 733'0s -8'0 01:53P
May 13 743'4s -7'6 01:53P
Jul 13 745'2s -7'0 01:53P
Sep 13 749'6s -7'6 01:53P
KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Time More
Mar 12 715'0 721'0 709'0 712'0s -7'0 01:26P
May 12 722'4 728'4 719'0 719'0s -8'0 01:26P
Jul 12 726'4 726'4 726'4 726'2s -6'6 01:26P
Sep 12 745'4 745'4 744'4 737'2s -7'4 01:26P
Dec 12 757'0 757'0 757'0 755'2s -7'2 01:26P
Mar 13 769'0 769'0 769'0 766'0s -7'6 01:26P
May 13 768'0s -7'6 01:26P
Jul 13 760'0 761'0 759'0 755'0s -8'6 01:26P
Sep 13 761'0s -8'6 01:26P
@AB - Not Authorized - ICEFC
Month Open High Low Last Change Time More
Mar 12
May 12
Jul 12
Oct 12
Dec 12
Mar 13
May 13
Jul 13
Oct 13
C - CORN - CBOT
Month Open High Low Last Change Time More
Mar 12 642'0 643'2 639'4 642'2s -2'0 01:52P
May 12 649'0 649'4 646'4 648'4s -2'6 01:52P
Jul 12 653'0 653'4 652'2 652'4s -3'6 01:52P
Sep 12 599'2 600'6 597'2 598'4s -6'6 01:52P
Dec 12 576'0 577'2 573'0 575'2s -6'0 01:52P
Mar 13 588'0 588'0 584'6 586'6s -6'2 01:52P
May 13 593'6s -6'2 01:52P
Jul 13 598'6s -6'0 01:52P
Sep 13 567'2s -3'4 01:52P
S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Mar 12 1231'0 1234'4 1228'0 1232'0s -1'0 01:52P
May 12 1240'0 1243'0 1238'0 1241'0s -1'0 01:52P
Jul 12 1248'0 1252'0 1248'0 1250'6s -1'0 01:52P
Aug 12 1249'0s -0'4 01:52P
Sep 12 1243'4s 1'0 01:52P
Nov 12 1236'0 1241'0 1234'0 1241'2s 2'2 01:52P
Jan 13 1241'0 1243'0 1241'0 1247'2s 2'2 01:52P
Mar 13 1242'0 1244'0 1242'0 1248'6s 2'4 01:52P
May 13 1245'4s 2'0 01:52P
BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Time More
Mar 12 52.00 52.37 51.93 52.17s 0.01 01:53P
May 12 52.55 52.73 52.50 52.57s 0.01 01:53P
Jul 12 53.07 53.11 53.00 52.97s 0.00 01:53P
Aug 12 0.00 0.00 0.00 53.09s 0.01 01:53P
Sep 12 0.00 0.00 0.00 53.18s - 0.01 01:53P
Oct 12 0.00 0.00 0.00 53.24s 0.00 01:53P
Dec 12 0.00 0.00 0.00 53.45s 0.00 01:53P
Jan 13 0.00 0.00 0.00 53.60s 0.00 01:53P
Mar 13 53.85 53.85 53.85 53.78s 0.00 01:53P
My Custom Markets
Symbol Open High Low Last Change Time More

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