Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Farm Life |  International News |  Corn News |  Soybeans News |  Wheat News |  Livestock |  Dairy News |  Hay & Feed News |  DTN Ag News |  Feeder Cattle News |  Grain |  Cattle News |  Charts |  Swine News 

Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Dec 439'0 435'4 437'0 -1'0
Mar 448'0 444'0 445'0 -2'4
May 455'0 451'2 452'2 -2'2
Jul 460'2 456'6 457'6 -1'2
Sep 455'4 452'2 452'6 -1'0
Dec 466'4 463'4 464'0 -0'4
Mar 479'0 476'2 477'0 -0'2
May 485'4 482'6 483'4 0'2
Jul 487'4 486'0 486'4 0'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1121'0 1104'4 1105'2 -14'2
Mar 1130'0 1115'2 1115'6 -12'6
May 1138'6 1124'4 1125'0 -11'6
Jul 1146'0 1132'2 1132'6 -11'6
Aug 1138'0 1124'6 1124'6 -12'2
Sep 1116'2 1103'4 1104'0 -11'0
Nov 1115'6 1102'6 1103'4 -10'6
Jan 1124'0 1111'6 1112'4 -10'4
Mar 1121'4 1109'0 1109'6 -10'4
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 539'0 537'0 537'2 -3'4
Mar 541'6 534'2 535'6 -4'4
May 548'4 541'6 543'2 -4'2
Jul 556'4 550'0 551'0 -4'2
Sep 568'4 562'0 562'6 -4'2
Dec 584'2 577'6 578'6 -4'2
Mar 596'0 591'4 591'4 -4'2
May 596'0 595'4 595'4 -4'4
Jul 595'2 -4'2
 
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Chg
Dec 5.8100
Mar 5.7700 5.7250 5.7300
May 5.8500 5.8175 5.8225 -0.0025
Jul 5.9700 5.9450 5.9475 -0.0050
Sep 6.1275 6.0925 6.1275 -0.0050
Dec 6.3125 6.2975 6.3125 -0.0050
Mar 6.4250 6.4250 6.4250 -0.0050
May
Jul
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Chg
Dec 529'6 -6'2
Mar 536'4 530'0 531'2 -2'6
May 547'4 541'2 542'4 -2'4
Jul 560'0 554'0 555'2 -2'6
Sep 575'0 568'6 570'0 -2'6
Dec 593'4 588'6 589'0 -2'6
Mar 605'4 605'0 605'4 -2'4
May 613'6 612'0 613'6 -2'0
Jul 600'0 -1'6
 
@O - OATS - CBOT
  High Low Last Chg
Dec 303'4 303'4 303'4 -6'4
Mar 316'2 308'2 309'0 -6'4
May 319'4 315'2 315'2 -5'2
Jul 325'4 -5'2
Sep 326'0 326'0 326'0 -5'2
Dec 337'6 -5'2
Mar 328'6 -5'2
May 334'6 -5'2
Jul 325'2 -5'2
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Dec 3085 3050 3050 - 38
Jan 3116 3071 3074 - 38
Mar 3167 3119 3122 - 42
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 227.400 221.950 227.250 5.700
Feb 227.375 224.125 227.375 3.150
Apr 227.800 224.925 227.725 2.500
Jun 221.700 219.050 221.500 1.950
Aug 218.050 215.775 217.825 1.475
Oct 216.600 214.650 216.400 1.175
Dec 216.375 214.700 216.225 1.025
Feb 215.825 214.200 215.625 0.950
Apr 215.375 213.425 215.275 0.975
Jun 208.350 207.000 208.350 1.150
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 81.775 81.075 81.600 0.525
Feb 83.025 81.775 82.225 0.425
Apr 87.150 85.750 86.725 1.000
May 90.475 89.625 90.250 1.150
Jun 98.975 97.100 98.625 1.225
Jul 99.950 98.625 99.675 1.250
Aug 99.500 98.075 99.125 1.175
Oct 84.475 83.600 84.125 0.550
Dec 76.700 76.350 76.500 0.125
Feb 79.425 79.425 79.425
Apr 85.000
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Dec 16.13 15.98 16.00 -0.08
Jan 15.55 15.20 15.34 -0.03
Feb 15.60 15.31 15.50 -0.04
Mar 15.89 15.72 15.77 -0.02
Apr 16.26 16.16 16.25 0.01
May 16.62 16.57 16.59 -0.04
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Dec 156.000 156.000 156.000 - 1.000
Jan 156.650 156.000 156.650 - 1.250
Feb 159.250 158.500 158.825 - 1.500
Mar 172.125 171.975 172.000 - 0.950
Apr 177.275 177.250 177.250 - 0.700
May 182.000
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Dec 116.350 115.600 116.350 1.075
Jan 114.600 114.250 114.400 - 0.175
Feb 113.025 112.750 112.750 - 0.500
Mar 112.400 111.400 111.775 - 0.450
Apr 111.425 111.425 111.425 - 0.625
May 112.550 112.500 112.500 - 0.050
 
@DY - DRY WHEY - CME
  High Low Last Chg
Dec 70.250 70.000 70.000
Jan 70.500 70.500 70.500 -0.750
Feb 68.775 68.775 68.775 -1.225
Mar 66.525 66.325 66.325 -0.775
Apr 65.000
May 63.000
 
@DK - MILK CLASS IV - CME
  High Low Last Chg
Dec 13.47
Jan 13.52
Feb 13.40


Member Login

Username  
Password  


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 Higher
DTN Early Word Grains 12/05 05:54
DTN Midday Grain Comments 12/05 10:59
DTN Closing Grain Comments 12/05 13:43
DTN Cattle Close/Trends 12/05 15:40
DTN Early Word Livestock Comments 12/05 06:14
DTN Midday Livestock Comments 12/05 11:38
DTN Closing Livestock Comment 12/05 15:44
DTN Chart Technical Points 12/05 16:30
US Direct Feeder Pigs

DTN Grain News
DTN Early Word Grains 12/05 05:54
DTN Midday Grain Comments 12/05 10:59
DTN Closing Grain Comments 12/05 13:43
DTN National HRS Index 12/05
Portland Grain Review 12/04
DTN Weather Trend Indicators 12/01 06:00
FARM MARKET NEWS - CORN REPORT FOR Fri, December 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 5
USDA Daily Market Rates 12/05

DTN Livestock News
DTN Cattle Close/Trends 12/05 15:40
DTN Early Word Livestock Comments 12/05 06:14
DTN Midday Livestock Comments 12/05 11:38
DTN Closing Livestock Comment 12/05 15:44
CME Feeder Cattle Index 12/04
Weekly Beef Export Sales 11/28 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/05 15:05
Family Business Matters 10/29 04:58

DTN Ag Headline News
USDA Reports Preview
Beef Plant Closing Impacts Industry
Glyphosate Once Again in Science Debate
USMCA and Ag Trade: By the Numbers
Farmers Lose PP Buy-Up Under New Rule
Hansen-Mueller Asset Sale in December
DTN Retail Fertilizer Trends
Ag Secretary Points to Aid Plans, SNAP
Moisture Needed for Midwest Pastures

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $4.06 Dec 4
Soybeans
  Cash $10.48 Dec 4

DTN National Cash Indices

Index Last Chg
Corn Cash Index $4.00 0.00
Soybean Cash Index $10.00 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
@C5Z 437'0 -1'0
@S6F 1105'2 -14'2
@W5Z 537'2 -3'4
@O5Z 303'4 -6'4
Stocks
MSFT 483.1600 2.3200
WMT 115.1100 0.2700
XOM 116.5400 - 0.6000
TWX


DTN Webinars

DTN Farm Business
Wednesday, December 3, 2025 2:59PM CST
The Federal Crop Insurance Corp. (FCIC) last Friday published a rule in the Federal Register dubbed "Expanding Access to Risk Protection" that made several changes to insurance policies. Among the changes is a provision that eliminates the option of buying-up prevented-planting coverage with policies.

Wednesday, December 3, 2025 10:24AM CST
Section 1031 exchanges involve complex rules about asset classes, debt and strict timing requirements that require professional guidance to avoid costly mistakes.

Did You Know?

In 1931 the USDA developed a new citrus fruit, tangelo, a grapefruit and tangerine hybrid
Fact courtesy of the USDA

This Day In History
December 5, 1985
Great Britain performs nuclear test

more info

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