NATIONAL FARMERS ORGANIZATION

Quotes

@C - CORN - CBOT
	High	Low	Last	Chg
Mar	438'2	436'0	437'4	1'0
May	446'0	444'0	445'0	0'4
Jul	452'4	450'4	451'0	0'0
Sep	448'0	446'4	447'0	-0'4
Dec	460'0	458'6	459'2	-0'2
Mar	473'2	472'4	472'6	0'0
May	480'0	479'4	479'4	0'0
Jul			482'4	0'0
Sep			464'0	0'0

@S - SOYBEANS - CBOT
	High	Low	Last	Chg
Jan	1067'4	1061'0	1062'6	0'0
Mar	1076'6	1070'6	1072'0	0'2
May	1088'0	1082'4	1083'2	0'2
Jul	1099'0	1093'4	1094'6	0'4
Aug	1094'6	1090'0	1090'4	0'2
Sep	1079'2	1074'6	1075'4	0'6
Nov	1084'2	1080'0	1081'0	0'6
Jan	1094'2	1090'6	1090'6	0'2
Mar	1094'6	1091'2	1091'2	0'0

@W - WHEAT - CBOT
	High	Low	Last	Chg
Mar	511'4	508'2	508'4	-1'0
May	522'0	518'6	519'0	-0'4
Jul	532'2	529'2	529'4	-0'2
Sep	545'2	542'4	542'4	-0'2
Dec	562'6	560'2	560'2	0'2
Mar	577'4	575'4	576'2	1'2
May			584'0	0'0
Jul	584'6	584'6	584'6	0'0
Sep			599'6	0'0

@MW - HARD RED SPRING WHEAT MPLS - MGE
	High	Low	Last	Chg
Mar	5.6600	5.6400	5.6450	-0.0050
May	5.7675	5.7500	5.7525	-0.0025
Jul	5.8900	5.8800	5.8825
Sep	6.0575	6.0525	6.0525	0.0025
Dec	6.2500	6.2500	6.2500	0.0050
Mar			6.4500	-0.0075
May
Jul
Sep

@KW - KC HRW WHEAT - CBOT
	High	Low	Last	Chg
Mar	507'0	504'0	504'4	-0'4
May	518'4	516'4	516'6	-0'6
Jul	532'6	530'2	530'2	-1'0
Sep	547'2	545'6	546'0	-0'6
Dec	566'6	565'0	565'0	-1'2
Mar	584'0	584'0	584'0	-5'4
May	592'2	592'0	592'2	-5'0
Jul	595'0	593'6	595'0	-1'2
Sep	599'0	599'0	599'0	2'2

@O - OATS - CBOT
	High	Low	Last	Chg
Mar	281'6	278'6	280'0	2'6
May	289'4	287'6	287'6	2'0
Jul			299'6	0'0
Sep			326'0	0'0
Dec			311'4	0'0
Mar			309'2	0'0
May			315'2	0'0
Jul			305'6	0'0
Sep			345'0	0'0

@SM - SOYBEAN MEAL - CBOT
	High	Low	Last	Chg
Jan	3040	3024	3039	15
Mar	3077	3061	3075	14
May	3118	3104	3116	13

@LE - LIVE CATTLE - CME
	High	Low	Last	Chg
Dec	231.525	230.325	231.100	0.325
Feb	231.375	229.775	230.725	0.150
Apr	231.000	229.350	230.325	0.250
Jun	224.625	222.825	223.650	0.275
Aug	220.675	219.000	219.850	0.350
Oct	219.300	217.800	218.500	0.375
Dec	219.075	217.675	218.450	0.325
Feb	218.500	217.050	217.850	0.375
Apr	217.775	216.475	217.000	0.325
Jun	210.850	209.900	210.000	0.475

@HE - LEAN HOGS - CME
	High	Low	Last	Chg
Feb	85.025	83.825	84.650	0.925
Apr	89.950	88.850	89.625	0.775
May	93.375	92.550	93.375	0.875
Jun	101.875	100.850	101.675	0.725
Jul	102.700	101.800	102.525	0.550
Aug	101.700	100.900	101.500	0.400
Oct	85.600	85.050	85.400	0.175
Dec	76.925	76.600	76.900	0.350
Feb	79.400	79.400	79.400	0.375
Apr			82.400	0.375
May			86.150	0.375
Jun			94.200	0.375

@DA - MILK CLASS III - CME
	High	Low	Last	Chg
Dec	15.86	15.85	15.86	0.02
Jan	16.01	15.90	15.95	0.10
Feb	15.81	15.74	15.81	0.16
Mar			16.10
Apr			16.50
May			16.87

@CB - BUTTER - CASH SETTLED - CME
	High	Low	Last	Chg
Dec		157.000	157.000
Jan	156.750	154.000	155.975	- 1.000
Feb			157.000
Mar	174.138	174.138	172.700
Apr	178.913	178.913	178.750
May		188.475	182.550

@NF - NONFAT DRY MILK - CME
	High	Low	Last	Chg
Dec	115.675		116.000
Jan	115.000		116.000
Feb			115.500
Mar			113.350
Apr	113.238	113.238	112.900
May	113.550	113.550	113.375

@DY - DRY WHEY - CME
	High	Low	Last	Chg
Dec			69.000
Jan			69.150
Feb			66.000
Mar			63.750
Apr			64.800
May			63.500

@DK - MILK CLASS IV - CME
	High	Low	Last	Chg
Dec			13.47
Jan			13.73
Feb			13.70

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 12/16 10:50
	DTN Closing Grain Comments 12/16 13:47
	DTN Cattle Close/Trends 12/16 15:50
	DTN Early Word Livestock Comments 12/17 06:17
	DTN Midday Livestock Comments 12/16 11:35
	DTN Closing Livestock Comment 12/16 15:58
	DTN Chart Technical Points 12/16 16:30
	US Direct Feeder Pigs


	DTN Grain News
	DTN Early Word Grains 12/17 05:38
	DTN Midday Grain Comments 12/16 10:50
	DTN Closing Grain Comments 12/16 13:47
	DTN National HRS Index 12/16
	Portland Grain Review 12/16
	DTN Weather Trend Indicators 12/15 06:23
	FARM MARKET NEWS - CORN REPORT FOR Tue, December 16
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, December 16
	USDA Daily Market Rates 12/17


	DTN Livestock News
	DTN Cattle Close/Trends 12/16 15:50
	DTN Early Word Livestock Comments 12/17 06:17
	DTN Midday Livestock Comments 12/16 11:35
	DTN Closing Livestock Comment 12/16 15:58
	CME Feeder Cattle Index 12/15
	Weekly Beef Export Sales 12/11 07:35
	DTN Livestock Stats at a Glance
	DTN Hog Close/Trends 12/16 15:30
	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	$3.00	0.00
Soybean Cash Index	$9.00	- 1.00
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	437'4	1'0
@S6F	1062'0	-0'6
@W6H	508'4	-1'0
@O6H	280'0	2'6
Stocks
MSFT	476.3900	1.5700
WMT	115.4200	- 1.3700
XOM	114.6800	- 3.0800
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] 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]

	Did You Know?
	In 1906 the Food and Drug Act was established
	Fact courtesy of the USDA

This Day In History

December 17, 1991

NBA's most lopsided game Cleveland beats Miami 148-80

more info