NATIONAL FARMERS ORGANIZATION

Quotes

@C - CORN - CBOT
	High	Low	Last	Chg
Jul	479'6	475'0	479'6	2'6
Sep	484'2	480'0	484'2	2'0
Dec	499'6	495'4	499'6	1'6
Mar	512'6	509'0	512'6	1'2
May	519'6	516'0	519'6	1'2
Jul	523'0	519'6	522'2	0'6
Sep	500'4	498'0	500'4	1'4
Dec	503'6	500'6	503'2	0'6
Mar	511'2	511'2	511'2	-1'4

@S - SOYBEANS - CBOT
	High	Low	Last	Chg
Jul	1217'4	1211'4	1217'2	4'2
Aug	1215'4	1209'4	1215'2	4'2
Sep	1199'2	1193'0	1199'2	4'0
Nov	1205'0	1198'4	1204'6	3'6
Jan	1215'4	1209'4	1215'4	3'2
Mar	1212'0	1206'0	1212'0	2'6
May	1212'6	1207'2	1212'6	2'4
Jul	1217'0	1211'4	1217'0	2'2
Aug			1199'0	0'0

@W - WHEAT - CBOT
	High	Low	Last	Chg
Jul	674'2	664'0	674'0	9'4
Sep	687'0	677'2	686'6	9'0
Dec	704'4	695'6	704'2	8'0
Mar	718'2	710'2	717'6	6'6
May	723'2	718'0	723'2	6'0
Jul	720'0	713'0	720'0	5'2
Sep	719'6	719'6	719'6	0'0
Dec	734'0	729'4	734'0	2'4
Mar			735'6	0'0

@MW - HARD RED SPRING WHEAT MPLS - MGE
	High	Low	Last	Chg
Jul	7.0925	7.0200	7.0925	0.0600
Sep	7.3050	7.2300	7.3000	0.0600
Dec	7.4725	7.3900	7.4700	0.0525
Mar	7.6000	7.5175	7.5975	0.0500
May	7.5750	7.5450	7.5750	0.1750
Jul	7.5200	7.2150	7.5200	0.1750
Sep	7.3000	7.0650	7.3000	0.0750
Dec			7.0500	0.1025
Mar

@KW - KC HRW WHEAT - CBOT
	High	Low	Last	Chg
Jul	715'0	704'2	714'4	10'6
Sep	724'4	714'0	722'2	8'4
Dec	737'0	727'0	735'0	7'4
Mar	745'4	736'2	741'2	4'2
May	747'2	742'4	745'0	4'0
Jul	740'2	734'6	740'2	3'4
Sep	740'0	740'0	740'0	0'0
Dec			738'6	13'2
Mar			765'0	13'0

@O - OATS - CBOT
	High	Low	Last	Chg
Jul	374'0	372'0	374'0	1'0
Sep			378'0	-0'4
Dec			378'6	1'6
Mar			380'4	0'0
May			386'4	0'0
Jul			377'6	0'0
Sep			345'0	0'0
Dec			383'0	0'0
Mar			386'4	0'0

@SM - SOYBEAN MEAL - CBOT
	High	Low	Last	Chg
Jul	3366	3338	3366	21
Aug	3308	3280	3307	22
Sep	3271	3241	3270	24

@LE - LIVE CATTLE - CME
	High	Low	Last	Chg
Jun	255.775	253.100	253.375	- 0.525
Aug	249.975	246.800	247.125	- 0.775
Oct	241.700	238.600	238.875	- 0.925
Dec	240.800	237.800	238.025	- 1.150
Feb	240.500	237.775	237.850	- 0.975
Apr	239.500	236.950	237.025	- 1.000
Jun	232.325	230.450	230.500	- 0.900
Aug	228.450	227.225	227.225	- 0.775
Oct	226.625	226.175	226.175	- 0.750
Dec	226.200	226.100	226.100	- 0.525

@HE - LEAN HOGS - CME
	High	Low	Last	Chg
Jun	100.450	98.425	98.675	- 0.225
Jul	105.000	102.675	102.900	- 0.600
Aug	105.600	103.150	103.250	- 0.925
Oct	92.300	90.125	90.225	-0.950
Dec	84.575	82.825	83.000	-0.750
Feb	87.025	85.675	85.750	-0.550
Apr	90.400	89.575	89.650	-0.550
May			93.000	-0.550
Jun	100.700	99.900	99.900	- 0.425
Jul	100.975	100.025	100.025	- 0.225
Aug			99.525	- 0.400
Oct			85.525	-0.400

@DA - MILK CLASS III - CME
	High	Low	Last	Chg
May			16.94
Jun	16.92	16.87	16.92	-0.02
Jul			17.49
Aug			18.09
Sep			18.48
Oct			18.87

@CB - BUTTER - CASH SETTLED - CME
	High	Low	Last	Chg
May	166.250	166.250	166.250	0.225
Jun		165.325	165.450
Jul	164.338	164.338	168.750
Aug	170.625	170.625	173.850
Sep	176.788	176.250	177.000
Oct	178.463	178.463	180.450

@NF - NONFAT DRY MILK - CME
	High	Low	Last	Chg
May		207.975	207.475
Jun		210.000	209.250
Jul		190.850	191.000
Aug	175.188	175.188	177.475
Sep	168.000	168.000	168.000	- 0.475
Oct	164.250	164.250	164.250	- 0.300

@DY - DRY WHEY - CME
	High	Low	Last	Chg
May			64.000
Jun	65.250	65.250	65.250
Jul	69.000	68.500	68.500	-0.075
Aug	71.000	70.750	70.750
Sep	72.350	71.925	71.925	0.050
Oct	73.000	72.250	73.000	0.375

@DK - MILK CLASS IV - CME
	High	Low	Last	Chg
May			22.43
Jun	22.40	22.40	22.40
Jul			20.98

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 Average DDG Price Slightly Lower
	DTN Early Word Grains 05/18 05:52
	DTN Midday Grain Comments 05/18 10:53
	DTN Closing Grain Comments 05/18 13:45
	DTN Cattle Close/Trends 05/18 15:50
	DTN Early Word Livestock Comments 05/18 06:09
	DTN Midday Livestock Comments 05/18 12:11
	DTN Closing Livestock Comment 05/18 15:37
	DTN Chart Technical Points 05/18 16:30
	US Direct Feeder Pigs


	DTN Grain News
	DTN Early Word Grains 05/18 05:52
	DTN Midday Grain Comments 05/18 10:53
	DTN Closing Grain Comments 05/18 13:45
	DTN National HRS Index 05/18
	Portland Grain Review 05/14
	DTN Weather Trend Indicators 05/18 06:32
	FARM MARKET NEWS - CORN REPORT FOR Mon, May 18
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, May 18
	USDA Daily Market Rates 05/18


	DTN Livestock News
	DTN Cattle Close/Trends 05/18 15:50
	DTN Early Word Livestock Comments 05/18 06:09
	DTN Midday Livestock Comments 05/18 12:11
	DTN Closing Livestock Comment 05/18 15:37
	CME Feeder Cattle Index 05/18
	Weekly Beef Export Sales 05/14 07:35
	DTN Livestock Stats at a Glance
	DTN Hog Close/Trends 05/18 15:10
	Family Business Matters 03/03 11:40

	DTN Ag Headline News
	Rain Brings Relief; Plains in Crisis
	USDA Weekly Crop Progress Report
	Deere Planned Settlement Clears Hurdle
	View From the Cab
	Top 5 Things to Watch
	Fertilizer Supply Push Faces Hurdles
	MW Land Values Rise, Cash Rents Fall
	View From the Range
	Rural Resilience - 3

DTN Cash Prices

Iowa Cash Price Averages

Corn
Cash	$4.17	May 15
New Crop	$4.37	May 15
Soybeans
Cash	$11.12	May 15
New Crop	$11.03	May 15

DTN National Cash Indices

Index	Last	Chg
Corn Cash Index	$4.00	0.00
Soybean Cash Index	$11.00	0.00
SRW Wheat Cash Index	$6.00	1.00
HRW Wheat Cash Index	$6.00	0.00
HRS Wheat Cash Index	$6.00	0.00

My Market Watch

Click Here to Customize

Commodities
@C6N	479'6	2'6
@S6N	1217'2	4'2
@W6N	674'0	9'4
@O6N	374'0	1'0
Stocks
MSFT	423.5400	1.6200
WMT	133.3400	1.8900
XOM	160.4900	2.5700
TWX

	DTN Farm Business
	Year-Round E15 Bill Passes House Wednesday, May 13, 2026 6:10PM CDT The U.S. House of Representatives passed legislation on Wednesday to allow for permanent year-round E15 sales, also to include reforms to small-refinery exemptions to the Renewable Fuel Standard. [Read Full News Story] MW Land Values Rise, Cash Rents Fall Friday, May 15, 2026 8:44AM CDT A Federal Reserve Bank of Chicago report shows Midwest farmland values, cash rents and credit conditions are deteriorating in 2026, with many farms operating near breakeven. [Read Full News Story]

	Did You Know?
	In 1862 the Morrill Land-Grant College Act authorized public land grants for colleges to teach agriculture and mechanic arts
	Fact courtesy of the USDA

This Day In History

May 19, 1981

Pirate Jim Bibby gives up a leadoff single to Brave Terry Harper, then retires next 27 batters

more info