NATIONAL FARMERS ORGANIZATION

Quotes

@C - CORN - CBOT
	High	Low	Last	Chg
Mar	442'2	440'4	442'0	1'4
May	450'0	448'0	449'2	1'4
Jul	455'6	454'0	455'4	2'0
Sep	450'2	448'6	449'6	1'0
Dec	461'6	460'6	461'4	1'0
Mar	475'2	474'0	474'6	1'0
May	482'0	482'0	482'0	1'0
Jul	486'0	485'0	485'6	0'6
Sep			465'2	0'0

@S - SOYBEANS - CBOT
	High	Low	Last	Chg
Jan	1061'2	1056'6	1057'0	-1'2
Mar	1071'6	1067'4	1068'0	-0'6
May	1082'6	1078'6	1079'0	-1'0
Jul	1095'0	1090'4	1090'4	-0'6
Aug	1089'4	1086'4	1086'4	-0'6
Sep	1074'6	1070'4	1070'4	-0'2
Nov	1078'4	1074'4	1074'4	-0'4
Jan	1087'0	1083'6	1085'4	0'4
Mar	1086'4	1086'2	1086'4	1'2

@W - WHEAT - CBOT
	High	Low	Last	Chg
Mar	508'0	505'4	506'4	0'2
May	519'0	516'6	517'4	0'2
Jul	529'2	527'2	528'0	0'2
Sep	542'6	541'0	542'0	0'6
Dec	560'2	559'2	560'2	0'6
Mar	575'4	575'4	575'4	-0'4
May			584'6	0'0
Jul			584'6	0'0
Sep			599'6	0'0

@MW - HARD RED SPRING WHEAT MPLS - MGE
	High	Low	Last	Chg
Mar	5.6300	5.6100	5.6225	0.0025
May	5.7350	5.7175	5.7300	0.0050
Jul	5.8925	5.8425	5.8575	0.0050
Sep	6.0300	6.0300	6.0300	0.0125
Dec	6.3000	6.2100	6.3000	-0.0325
Mar			6.4500	-0.0300
May
Jul
Sep

@KW - KC HRW WHEAT - CBOT
	High	Low	Last	Chg
Mar	511'0	507'4	509'4	1'6
May	523'0	520'0	522'0	1'6
Jul	536'0	533'2	536'0	2'4
Sep	549'2	548'4	549'2	0'2
Dec	570'2	570'2	570'2	1'6
Mar			584'0	2'6
May			592'2	2'2
Jul			595'0	2'0
Sep			599'0	1'4

@O - OATS - CBOT
	High	Low	Last	Chg
Mar	287'6	286'2	287'4	0'6
May	294'4	294'4	294'4	0'0
Jul			299'6	0'0
Sep			326'0	0'0
Dec			310'2	0'0
Mar			318'0	0'0
May			324'0	0'0
Jul			314'4	0'0
Sep			345'0	0'0

@SM - SOYBEAN MEAL - CBOT
	High	Low	Last	Chg
Jan	2990	2975	2977	- 5
Mar	3030	3015	3018	- 2
May	3067	3053	3056	- 1

@LE - LIVE CATTLE - CME
	High	Low	Last	Chg
Dec	231.800	230.100	230.275	- 0.850
Feb	231.650	229.275	229.525	- 1.150
Apr	230.825	228.900	229.150	- 1.150
Jun	224.125	222.525	222.825	- 0.950
Aug	220.150	218.775	219.000	- 0.900
Oct	218.825	217.550	217.775	- 0.825
Dec	218.725	217.475	217.700	- 0.800
Feb	218.100	216.900	217.150	- 0.850
Apr	217.325	216.050	216.425	- 0.925
Jun	210.525	209.650	209.950	- 0.600

@HE - LEAN HOGS - CME
	High	Low	Last	Chg
Feb	84.425	82.575	83.125	-1.775
Apr	89.500	87.625	88.075	-1.750
May	92.925	91.625	92.025	-1.450
Jun	101.700	100.300	100.800	- 1.100
Jul	102.550	101.375	101.775	- 0.875
Aug	101.575	100.550	100.900	- 0.725
Oct	85.650	84.725	85.100	-0.300
Dec	76.950	76.250	76.550	-0.350
Feb	79.225	79.225	79.225	-0.275
Apr			82.400	-0.275
May			85.875	-0.275
Jun			93.875	-0.325

@DA - MILK CLASS III - CME
	High	Low	Last	Chg
Dec			15.81
Jan	15.88	15.77	15.77	-0.12
Feb	15.53	15.50	15.50	-0.13
Mar	15.87	15.84	15.84	-0.12
Apr			16.40
May			16.86

@CB - BUTTER - CASH SETTLED - CME
	High	Low	Last	Chg
Dec		155.000	155.975
Jan	155.375	155.150	155.000
Feb	155.650	155.175	154.550
Mar		172.625	170.300
Apr	179.475	179.475	178.500
May	177.725		183.000

@NF - NONFAT DRY MILK - CME
	High	Low	Last	Chg
Dec			116.000
Jan	117.250	116.975	116.000
Feb	114.275	114.275	114.275	- 0.500
Mar		114.500	113.250
Apr		114.325	113.250
May		114.650	113.675

@DY - DRY WHEY - CME
	High	Low	Last	Chg
Dec	69.000	69.000	69.000
Jan	70.000	70.000	70.000	0.500
Feb			67.000
Mar			64.350
Apr			64.000
May	62.000	62.000	62.000	0.800

@DK - MILK CLASS IV - CME
	High	Low	Last	Chg
Dec			13.47
Jan			13.80
Feb			13.80

Member Login

DTN Weather

Local Weather
Radar
County Forecast
State Forecast
DTN Weather Commentary
US Satellite
Current Surface Analysis
Wind Conditions
Today's Forecast Highs
Tonight's Forecast Lows
24 Hr Surface Forecast
Jet Stream Forecast
24 Hr Rainfall Estimate
24 Hr StormPath Accum
48 Hr StormPath Accum
6-10 Day Temp Forecast
6-10 Day Precip Forecast
Thunderstorm Outlook
US Drought Monitor
US Palmer Drought Index
US Crop Moisture Index
US Growing Degree Days
Soil Temperatures
Hurricane Tracking


	DTN Market News
	DTN Weekly DDG Price Higher on Average
	DTN Early Word Grains 12/17 05:38
	DTN Midday Grain Comments 12/17 10:47
	DTN Closing Grain Comments 12/17 13:46
	DTN Cattle Close/Trends 12/17 15:45
	DTN Early Word Livestock Comments 12/17 06:17
	DTN Midday Livestock Comments 12/17 11:42
	DTN Closing Livestock Comment 12/17 16:09
	DTN Chart Technical Points 12/17 16:30
	National Lean Hog Values 09/01


	DTN Grain News
	DTN Early Word Grains 12/17 05:38
	DTN Midday Grain Comments 12/17 10:47
	DTN Closing Grain Comments 12/17 13:46
	DTN National HRS Index 12/17
	Portland Grain Review 12/16
	DTN Weather Trend Indicators 12/15 06:23
	FARM MARKET NEWS - CORN REPORT FOR Wed, December 17
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, December 17
	USDA Daily Market Rates 12/17


	DTN Livestock News
	DTN Cattle Close/Trends 12/17 15:45
	DTN Early Word Livestock Comments 12/17 06:17
	DTN Midday Livestock Comments 12/17 11:42
	DTN Closing Livestock Comment 12/17 16:09
	CME Feeder Cattle Index 12/15
	Weekly Beef Export Sales 12/11 07:35
	DTN Livestock Stats at a Glance
	DTN Hog Close/Trends 12/17 15:00
	Family Business Matters 10/29 04:58

	DTN Ag Headline News
	Hansen-Mueller Auction Moves Forward
	Drought Lingers in Northern Plains
	USDA: HPAI Found in Wisconsin Dairy
	Top 5 Things to Watch
	Dicamba-Resistant Waterhemp in Missouri
	Global Fertilizer Outlook - 1
	Dehlinger's Favorite Story of 2025
	National Sorghum Yield Contest Winners
	Farmer: Hansen-Mueller Misled Nebraska

DTN Cash Prices

Iowa Cash Price Averages

Corn
Cash	$4.00	Dec 16
Soybeans
Cash	$9.93	Dec 16

DTN National Cash Indices

Index	Last	Chg
Corn Cash Index	$4.00	1.00
Soybean Cash Index	$9.00	0.00
SRW Wheat Cash Index	$4.00	0.00
HRW Wheat Cash Index	$4.00	0.00
HRS Wheat Cash Index	$5.00	0.00

My Market Watch

Click Here to Customize

Commodities
@C6H	442'0	1'4
@S6F	1057'0	-1'2
@W6H	506'4	0'2
@O6H	287'4	0'6
Stocks
MSFT	476.1200	- 0.2700
WMT	115.6600	0.2400
XOM	117.4100	2.7300
TWX

	DTN Webinars

	DTN Farm Business
	ACA Premium Tax Credit Hike and Farmers Monday, December 15, 2025 4:04PM CST Monday was the deadline to enroll in Affordable Care Act health-insurance plans for 2026 coverage. The deadline comes as people signing up for plans are seeing premium spikes and enrollment is expected to dramatically fall without premium tax credits. [Read Full News Story] Editors' Notebook Wednesday, December 17, 2025 3:54PM CST In the coming days, DTN will begin our annual review of the top 10 issues and events that we believe influenced agriculture in 2025. [Read Full News Story]

	Did You Know?
	In 1840 the total United States population was 17,069,453 Farm population was 9,012,000 (estimated) Farmers made up 69% of labor force
	Fact courtesy of the USDA

This Day In History

December 18, 1961

Britain's EMI Records originally rejects the Beatles

more info