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 439'6 432'4 434'6 -0'4
Mar 447'2 442'4 444'0 -1'0
May 454'2 450'0 451'2 -1'0
Jul 459'2 455'2 457'0 -0'6
Sep 454'0 451'4 452'4 -0'4
Dec 465'2 462'6 463'6 -0'2
Mar 477'6 475'4 476'4 -0'2
May 484'4 482'2 483'4 -0'4
Jul 487'2 485'0 486'2 -0'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1107'4 1092'2 1093'6 -11'4
Mar 1118'0 1104'2 1105'6 -10'2
May 1127'6 1115'4 1117'0 -8'6
Jul 1135'4 1123'6 1125'4 -7'2
Aug 1127'0 1117'2 1118'6 -6'2
Sep 1105'0 1098'0 1099'6 -4'6
Nov 1105'0 1098'2 1101'6 -2'4
Jan 1111'0 1107'0 1110'4 -1'6
Mar 1109'0 1104'4 1108'4 -1'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 541'2 536'0 538'2 -1'4
Mar 540'0 532'4 534'4 -1'0
May 546'6 540'2 541'6 -0'6
Jul 554'4 548'4 550'2 -0'6
Sep 566'2 560'4 562'4 -0'2
Dec 582'0 576'4 578'2 -0'4
Mar 594'0 589'4 591'2 0'0
May 595'6 595'0 595'4 -0'2
Jul 595'2 0'0
 
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Chg
Dec 5.8100
Mar 5.7675 5.7050 5.7050 -0.0250
May 5.8575 5.8025 5.8025 -0.0200
Jul 5.9800 5.9325 5.9325 -0.0150
Sep 6.1375 6.0675 6.0975 -0.0075
Dec 6.3125
Mar 6.4050 6.4050 6.4050 -0.0200
May
Jul
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Chg
Dec 521'6 519'6 519'6 -2'2
Mar 533'0 524'6 526'2 -4'6
May 544'4 536'6 538'0 -4'6
Jul 557'0 549'2 550'4 -4'4
Sep 571'6 564'2 565'4 -4'6
Dec 590'2 583'2 584'4 -4'2
Mar 604'2 600'6 601'6 -4'0
May 612'2 609'2 612'2 -1'6
Jul 600'0 -1'2
 
@O - OATS - CBOT
  High Low Last Chg
Dec 296'4 296'4 296'4 -9'0
Mar 308'6 299'0 300'4 -9'0
May 315'2 308'0 308'0 -7'6
Jul 325'4 -7'6
Sep 326'0 -7'6
Dec 337'6 -7'6
Mar 321'0 -7'6
May 327'0 -7'6
Jul 317'4 -7'6
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Dec 3042 3021 3034 - 11
Jan 3089 3043 3068 - 11
Mar 3133 3092 3115 - 11
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 228.200 226.400 227.325 0.175
Feb 228.025 225.700 226.825 - 0.475
Apr 227.750 225.450 226.875 - 0.975
Jun 221.525 219.050 220.575 - 1.175
Aug 217.900 215.250 216.825 - 1.225
Oct 216.600 214.050 215.575 - 1.075
Dec 216.400 214.025 215.500 - 1.000
Feb 215.750 213.850 214.950 - 0.875
Apr 215.150 213.300 214.225 - 0.900
Jun 208.325 206.850 207.125 - 1.225
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 82.475 81.675 82.350 0.650
Feb 82.550 81.900 82.350 0.125
Apr 87.125 86.225 86.900 0.200
May 90.000 90.000 90.000 0.250
Jun 99.175 98.325 99.075 0.475
Jul 100.250 99.475 100.100 0.450
Aug 99.750 98.975 99.575 0.475
Oct 84.675 84.050 84.400 0.350
Dec 76.600 76.275 76.475 -0.025
Feb 79.425 79.425 79.425 -0.175
Apr 85.000 -0.300
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Dec 16.06 15.91 15.94 -0.08
Jan 15.39 15.15 15.20 -0.18
Feb 15.50 15.32 15.33 -0.21
Mar 15.86 15.69 15.72 -0.17
Apr 16.23 16.14 16.14 -0.12
May 16.48 16.48 16.48 -0.13
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Dec 155.975 155.238 156.000
Jan 159.000 156.000 157.900 0.500
Feb 160.500 158.025 159.025 0.525
Mar 171.600 171.525 171.550 - 0.425
Apr 177.750 177.750 177.750 0.475
May 182.000 181.075 182.000 - 0.225
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Dec 115.975 115.975 116.350
Jan 114.225 114.000 114.000 - 0.250
Feb 112.725 112.375 112.375 - 0.375
Mar 112.975 111.000 111.000 - 0.775
Apr 111.100 111.100 111.100 - 0.325
May 113.063 113.063 112.500
 
@DY - DRY WHEY - CME
  High Low Last Chg
Dec 70.500 70.500 70.500 0.500
Jan 71.000 70.500 71.000 0.500
Feb 68.775 0.250
Mar 66.350 66.350 66.350 0.200
Apr 65.000
May 63.000
 
@DK - MILK CLASS IV - CME
  High Low Last Chg
Dec 13.47 0.05
Jan 13.72 13.72 13.72
Feb 13.60 13.55 13.55 -0.16


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
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
DTN Early Word Grains 12/08 05:52
DTN Midday Grain Comments 12/08 11:07
DTN Closing Grain Comments 12/05 13:43
DTN Cattle Prices/Trends 12/08 08:05
DTN Early Word Livestock Comments 12/08 06:12
DTN Midday Livestock Comments 12/08 11:44
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 12/08 05:52
DTN Midday Grain Comments 12/08 11:07
DTN Closing Grain Comments 12/05 13:43
DTN National HRS Index 12/05
Portland Grain Review 12/04
DTN Weather Trend Indicators 12/08 06:18
FARM MARKET NEWS - CORN REPORT FOR Fri, December 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 5
USDA Daily Market Rates 12/08

DTN Livestock News
DTN Cattle Prices/Trends 12/08 08:05
DTN Early Word Livestock Comments 12/08 06:12
DTN Midday Livestock Comments 12/08 11:44
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 Prices/Trends 12/08 11:30
Family Business Matters 10/29 04:58

DTN Ag Headline News
Farmer Aid Package Expected
Cash Market Moves
Texas Farmers Scramble to Recover Funds
Top 5 Things to Watch
Beef Plant Closing Impacts Industry
Glyphosate Once Again in Science Debate
USMCA and Ag Trade: By the Numbers
Hansen-Mueller Asset Sale in December
DTN Retail Fertilizer Trends

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $4.05 Dec 5
Soybeans
  Cash $10.34 Dec 5

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 434'6 -0'4
@S6F 1093'6 -11'4
@W5Z 538'2 -1'4
@O5Z 296'4 -9'0
Stocks
MSFT 490.4300 7.2700
WMT 113.2699 - 1.8401
XOM 115.5799 - 0.9601
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.

Monday, December 8, 2025 9:40AM CST
USDA's November estimate of the 2025 corn crop average yield was a record, while the U.S. Grain and BioProducts Council reported the crop is of high quality.

Did You Know?

In 1863 dry farming, as type of commercial agriculture, began in Utah
Fact courtesy of the USDA

This Day In History
December 8, 1991
Kris Tschetter/Billy Andrade wins LPGA J C Penney Golf Classic

more info

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