NATIONAL FARMERS ORGANIZATION

Quotes

@C - CORN - CBOT
	High	Low	Last	Chg
Dec	436'4	433'4	433'4	-2'0
Mar	449'0	445'4	445'6	-2'0
May	457'0	453'4	454'0	-1'6
Jul	462'0	459'2	459'4	-1'6
Sep	457'0	454'6	454'6	-1'6
Dec	469'0	466'6	466'6	-1'4
Mar	481'6	480'2	480'2	-1'2
May	487'4	487'4	487'4	-0'4
Jul			490'0	0'0

@S - SOYBEANS - CBOT
	High	Low	Last	Chg
Jan	1142'2	1132'0	1134'6	-3'0
Mar	1149'6	1140'6	1143'0	-3'0
May	1158'2	1149'6	1152'2	-3'0
Jul	1166'2	1157'6	1160'2	-3'2
Aug	1155'4	1148'4	1150'4	-4'6
Sep	1130'2	1122'6	1124'4	-6'0
Nov	1129'6	1121'4	1122'6	-5'6
Jan	1136'4	1131'0	1132'0	-4'2
Mar	1129'6	1127'0	1127'0	-5'0

@W - WHEAT - CBOT
	High	Low	Last	Chg
Dec	535'0	535'0	535'0	4'0
Mar	541'6	534'4	534'6	-3'6
May	550'0	543'2	543'2	-3'4
Jul	558'4	551'4	551'4	-3'4
Sep	571'0	564'4	564'4	-3'2
Dec	587'0	580'4	580'4	-3'4
Mar	595'6	595'6	595'6	-1'4
May			601'4	0'0
Jul	592'4	592'4	592'4	-3'6

@MW - HARD RED SPRING WHEAT MPLS - MGE
	High	Low	Last	Chg
Dec	5.8000	5.7300	5.7925	0.0275
Mar	5.7800	5.7400	5.7800
May	5.9125	5.8500	5.8525	-0.0225
Jul	6.0375	5.9800	5.9800	-0.0225
Sep	6.1925	6.1450	6.1450	-0.0150
Dec	6.3700	6.3500	6.3700	-0.0100
Mar			6.5000
May
Jul

@KW - KC HRW WHEAT - CBOT
	High	Low	Last	Chg
Dec	524'0	518'0	518'0	0'2
Mar	533'4	524'4	524'4	-3'0
May	544'4	536'2	536'2	-2'6
Jul	556'4	548'6	548'6	-2'2
Sep	570'4	569'6	569'6	4'2
Dec	586'4	583'4	583'4	-0'2
Mar	600'6	592'4	597'4	-2'2
May	602'2	595'4	597'0	-1'4
Jul			591'0	-1'4

@O - OATS - CBOT
	High	Low	Last	Chg
Dec			286'6	0'0
Mar	317'4	313'4	314'0	-3'4
May	325'6	323'0	323'0	-2'6
Jul			325'4	0'0
Sep			322'0	0'0
Dec			337'6	0'0
Mar			331'2	0'0
May			337'2	0'0
Jul			327'6	0'0

@SM - SOYBEAN MEAL - CBOT
	High	Low	Last	Chg
Dec	3160	3143	3160	16
Jan	3196	3179	3189	2
Mar	3248	3231	3243	1

@LE - LIVE CATTLE - CME
	High	Low	Last	Chg
Dec	217.300	211.525	215.300	4.550
Feb	219.325	213.275	217.825	4.925
Apr	220.800	214.475	219.375	5.300
Jun	215.625	209.500	213.975	5.450
Aug	212.525	205.700	210.875	5.575
Oct	211.100	205.650	209.525	5.525
Dec	210.775	204.725	209.325	5.425
Feb	210.000	204.525	208.525	5.050
Apr	208.775	204.250	207.500	5.350
Jun	200.225	200.225	200.225	4.375

@HE - LEAN HOGS - CME
	High	Low	Last	Chg
Dec	81.325	80.275	80.450	0.175
Feb	82.275	80.800	80.925	-0.375
Apr	86.175	84.675	84.925	-0.450
May	89.350	87.950	87.950	-0.550
Jun	97.875	96.325	96.725	-0.400
Jul	98.825	97.425	97.800	- 0.175
Aug	98.350	96.900	97.450	0.050
Oct	83.875	82.600	83.425	0.475
Dec	76.500	75.800	76.500	0.800
Feb			78.800	0.800
Apr			85.000	0.800

@DA - MILK CLASS III - CME
	High	Low	Last	Chg
Dec	16.08	15.92	15.98	0.11
Jan	15.31	15.18	15.23	0.05
Feb	15.37	15.36	15.36
Mar			15.75
Apr			16.15
May			16.36

@CB - BUTTER - CASH SETTLED - CME
	High	Low	Last	Chg
Dec		151.600	151.500
Jan	153.500	151.600	152.000
Feb	153.750	153.750	154.975
Mar	170.163	170.163	170.050
Apr		176.725	174.975
May	176.750		180.000

@NF - NONFAT DRY MILK - CME
	High	Low	Last	Chg
Dec			115.050
Jan		112.700	113.025
Feb		110.725	111.500
Mar		110.600	111.000
Apr		114.000	112.500
May		115.675	113.825

@DY - DRY WHEY - CME
	High	Low	Last	Chg
Dec			65.400
Jan			65.750
Feb			65.000
Mar			63.500
Apr			63.000
May			63.000

@DK - MILK CLASS IV - CME
	High	Low	Last	Chg
Dec			13.40
Jan			13.52
Feb			13.50

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 Higher Again
	DTN Early Word Grains 11/28 05:44
	DTN Midday Grain Comments 11/28 10:51
	DTN Closing Grain Comments 11/28 12:36
	DTN Cattle Close/Trends 11/28 15:40
	DTN Early Word Livestock Comments 11/28 06:22
	DTN Midday Livestock Comments 11/28 11:27
	DTN Closing Livestock Comment 11/28 15:41
	DTN Chart Technical Points 11/28 16:30
	US Direct Feeder Pigs


	DTN Grain News
	DTN Early Word Grains 11/28 05:44
	DTN Midday Grain Comments 11/28 10:51
	DTN Closing Grain Comments 11/28 12:36
	DTN National HRS Index 11/28
	Portland Grain Review 11/25
	DTN Weather Trend Indicators 11/28 05:54
	FARM MARKET NEWS - CORN REPORT FOR Fri, November 28
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 28
	USDA Daily Market Rates 11/26


	DTN Livestock News
	DTN Cattle Close/Trends 11/28 15:40
	DTN Early Word Livestock Comments 11/28 06:22
	DTN Midday Livestock Comments 11/28 11:27
	DTN Closing Livestock Comment 11/28 15:41
	CME Feeder Cattle Index 11/26
	Weekly Beef Export Sales 11/28 07:35
	DTN Livestock Stats at a Glance
	DTN Hog Close/Trends 11/28 15:10
	Family Business Matters 10/29 04:58

	DTN Ag Headline News
	Top 5 Things to Watch
	View From the Range
	Oklahoma AG Goes After Tyson Foods
	Policy Groups Push for Needs-Based Aid
	DTN Retail Fertilizer Trends
	Tyson Closure Hits Industry
	Iowa Indemnity Covers Hansen-Mueller
	USDA Nov. 1 Cattle on Feed Report
	Horse Illness Noticed After Texas Event

DTN Cash Prices

Iowa Cash Price Averages

Corn
Cash	$4.00	Nov 26
Soybeans
Cash	$10.58	Nov 26

DTN National Cash Indices

Index	Last	Chg
Corn Cash Index	$4.00	1.00
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	433'4	-2'0
@S6F	1134'6	-3'0
@W5Z	535'0	4'0
@O5Z	286'6	0'0
Stocks
MSFT	492.0100	6.5100
WMT	110.5100	1.4100
XOM	115.9200	1.1500
TWX

	DTN Webinars

	DTN Farm Business
	Policy Groups Push for Needs-Based Aid Wednesday, November 26, 2025 12:52PM CST In a letter to USDA leaders, policy groups with diverse positions on federal spending are calling on the department to ensure any ad-hoc aid to farmers focuses on need and uses clear eligibility standards to reduce the risks of waste and fraud. [Read Full News Story] Landwatch Thursday, November 27, 2025 4:53AM CST December 2025 Recent Farmland Sales [Read Full News Story]

	Did You Know?
	In 1866 Gregor Mendel showed that traits pass from parents to offspring, the foundation of modern genetics
	Fact courtesy of the USDA

This Day In History

December 1, 1994

3 Seattle Seahawks injured in a car accident

more info