NATIONAL FARMERS ORGANIZATION

Quotes

@C - CORN - CBOT
	High	Low	Last	Chg
Mar	444'6	442'4	443'2	-0'6
May	452'6	450'4	451'0	-0'6
Jul	458'6	456'4	456'4	-0'4
Sep	452'0	450'2	450'4	-0'2
Dec	463'0	461'0	461'2	-0'2
Mar	475'6	474'2	474'4	-0'4
May	482'6	481'4	481'4	-0'4
Jul	485'6	485'0	485'2	-0'4
Sep			465'2	-0'2

@S - SOYBEANS - CBOT
	High	Low	Last	Chg
Jan	1054'0	1047'0	1049'0	-3'0
Mar	1064'4	1057'2	1059'4	-2'4
May	1075'2	1068'6	1070'2	-2'6
Jul	1087'0	1080'4	1081'6	-3'0
Aug	1083'2	1077'6	1078'4	-3'0
Sep	1067'4	1062'6	1063'0	-3'0
Nov	1071'6	1066'4	1066'6	-3'2
Jan	1081'0	1076'6	1076'6	-3'2
Mar	1080'2	1077'0	1077'2	-3'2

@W - WHEAT - CBOT
	High	Low	Last	Chg
Mar	511'2	505'4	509'4	2'0
May	522'0	516'4	520'6	1'6
Jul	533'2	527'4	531'6	2'0
Sep	546'4	541'4	544'6	1'2
Dec	564'0	559'2	563'0	1'0
Mar	579'6	576'0	578'6	0'4
May	587'4	585'4	587'4	0'4
Jul	587'6	586'2	587'6	2'2
Sep			599'6	1'6

@MW - HARD RED SPRING WHEAT MPLS - MGE
	High	Low	Last	Chg
Mar	5.7900	5.6775	5.7725	0.0500
May	5.8900	5.8075	5.8750	0.0550
Jul	6.0175	5.9650	6.0050	0.0550
Sep	6.1700	6.1350	6.1575	0.0450
Dec	6.3500	6.3175	6.3500	0.0500
Mar	6.4850	6.4300	6.4850	0.0650
May
Jul
Sep

@KW - KC HRW WHEAT - CBOT
	High	Low	Last	Chg
Mar	517'4	513'4	515'0	-1'6
May	529'2	525'4	527'2	-1'4
Jul	542'0	538'2	540'6	-0'6
Sep	556'6	554'0	556'0	-0'6
Dec	575'6	573'2	574'4	-1'2
Mar	591'4	590'6	590'6	-1'0
May	600'6	600'6	600'6	-1'0
Jul	603'6	603'6	603'6	0'0
Sep			599'0	-0'6

@O - OATS - CBOT
	High	Low	Last	Chg
Mar	299'0	293'0	298'0	0'6
May	305'6	303'4	304'6	1'0
Jul			299'6	0'6
Sep	313'6	313'6	313'6	0'6
Dec			310'2	0'6
Mar			328'6	0'6
May			334'6	0'6
Jul			325'2	0'6
Sep			345'0	0'6

@SM - SOYBEAN MEAL - CBOT
	High	Low	Last	Chg
Jan	3002	2973	2977	- 8
Mar	3039	3007	3013	- 12
May	3075	3041	3049	- 15

@LE - LIVE CATTLE - CME
	High	Low	Last	Chg
Dec	231.250	229.000	230.800	1.975
Feb	232.075	228.875	231.150	2.400
Apr	231.350	228.625	230.450	1.850
Jun	225.075	222.500	224.275	1.725
Aug	221.300	219.000	220.450	1.725
Oct	219.975	217.600	219.200	1.750
Dec	219.750	217.275	219.075	1.700
Feb	218.900	216.750	218.575	1.650
Apr	218.175	215.900	217.350	1.825
Jun	211.475	209.600	211.475	1.700

@HE - LEAN HOGS - CME
	High	Low	Last	Chg
Feb	85.150	83.000	84.700	0.375
Apr	89.550	87.950	89.250	0.175
May	93.250	92.075	92.925	0.050
Jun	101.975	100.750	101.775	0.100
Jul	102.825	101.725	102.725	0.075
Aug	101.850	100.775	101.800	0.100
Oct	85.675	85.075	85.625	0.075
Dec	76.975	76.375	76.950	0.075
Feb	79.600	79.525	79.600	0.075
Apr			82.400	0.075
May			86.200	0.075
Jun			94.025	-0.025

@DA - MILK CLASS III - CME
	High	Low	Last	Chg
Dec	15.79	15.77	15.78	-0.02
Jan	15.73	15.57	15.63
Feb	15.45	15.30	15.44	0.04
Mar	15.73	15.61	15.70	-0.04
Apr	16.31	16.21	16.31	-0.04
May	16.75	16.69	16.75	-0.02

@CB - BUTTER - CASH SETTLED - CME
	High	Low	Last	Chg
Dec	152.200	152.000	152.000	- 0.950
Jan	152.000	150.750	150.750	- 1.425
Feb	152.750	151.400	151.400	- 1.400
Mar	168.700	167.600	168.000	- 1.250
Apr	176.025	174.000	175.000	- 0.775
May	181.000	177.525	179.125	- 2.350

@NF - NONFAT DRY MILK - CME
	High	Low	Last	Chg
Dec			116.000	0.075
Jan	116.500	115.750	116.500	0.500
Feb	116.550	114.675	116.000	1.350
Mar	115.500	114.500	114.675	1.425
Apr	114.650	113.600	114.075	0.750
May	114.775	114.025	114.100	0.650

@DY - DRY WHEY - CME
	High	Low	Last	Chg
Dec			69.000
Jan	69.525	69.150	69.300	-0.225
Feb	66.525	65.500	66.250	-0.750
Mar			64.350
Apr	63.125	63.125	63.125	-1.750
May			62.450

@DK - MILK CLASS IV - CME
	High	Low	Last	Chg
Dec			13.55
Jan	13.80	13.80	13.80
Feb	13.72	13.70	13.70	-0.06

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 12/19 05:43
	DTN Midday Grain Comments 12/19 10:52
	DTN Closing Grain Comments 12/19 13:46
	DTN Cattle Close/Trends 12/19 15:35
	DTN Early Word Livestock Comments 12/19 06:09
	DTN Midday Livestock Comments 12/19 11:42
	DTN Closing Livestock Comment 12/19 16:00
	DTN Chart Technical Points 12/19 16:30
	US Direct Feeder Pigs


	DTN Grain News
	DTN Early Word Grains 12/19 05:43
	DTN Midday Grain Comments 12/19 10:52
	DTN Closing Grain Comments 12/19 13:46
	DTN National HRS Index 12/18
	Portland Grain Review 12/18
	DTN Weather Trend Indicators 12/15 06:23
	FARM MARKET NEWS - CORN REPORT FOR Fri, December 19
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 19
	USDA Daily Market Rates 12/19


	DTN Livestock News
	DTN Cattle Close/Trends 12/19 15:35
	DTN Early Word Livestock Comments 12/19 06:09
	DTN Midday Livestock Comments 12/19 11:42
	DTN Closing Livestock Comment 12/19 16:00
	CME Feeder Cattle Index 12/18
	Cattle on Feed Report 12/19 15:35
	DTN Livestock Stats at a Glance
	DTN Hog Close/Trends 12/19 15:10
	Family Business Matters 10/29 04:58

	DTN Ag Headline News
	USDA Dec. 1 Cattle on Feed Report
	Nebraska to Use $1M Hansen-Mueller Bond
	UP-Norfolk Southern File With STB
	South America Calling
	3 Companies Win Hansen-Mueller Auction
	Global Fertilizer Outlook - 2
	Top 10 Ag Stories of 2025: No. 9
	Top 10 Ag Stories of 2025: No. 10
	National Sorghum Yield Contest Winners

DTN Cash Prices

Iowa Cash Price Averages

Corn
Cash	$4.08	Dec 18
Soybeans
Cash	$9.82	Dec 18

DTN National Cash Indices

Index	Last	Chg
Corn Cash Index	$4.00	0.00
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	443'2	-0'6
@S6F	1049'0	-3'0
@W6H	509'4	2'0
@O6H	298'0	0'6
Stocks
MSFT	485.9200	1.9400
WMT	114.3600	- 0.4700
XOM	116.6900	0.1500
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 1913 the first U.S. veterinary license was issued for production of anti-hog-cholera serum
	Fact courtesy of the USDA

This Day In History

December 19, 1991

6,000th episode of One Life To Live

more info