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
Mar 380'0 378'0 379'6 1'2
May 384'0 382'0 383'6 1'0
Jul 387'0 385'0 386'4 1'0
Sep 385'0 383'6 384'6 0'6
Dec 389'4 387'6 389'0 0'4
Mar 398'6 397'2 398'2 0'2
May 402'2 401'0 402'2 1'2
Jul 404'4 403'2 404'4 1'0
Sep 396'0 395'4 395'4 -1'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Mar 896'4 891'2 894'6 2'0
May 904'4 899'4 902'6 1'6
Jul 914'0 909'4 912'4 1'4
Aug 916'0 912'6 915'6 2'0
Sep 916'2 912'2 915'4 2'0
Nov 920'0 916'0 918'4 1'0
Jan 922'4 919'0 921'2 0'6
Mar 914'4 912'0 913'4 0'4
May 914'6 912'2 914'4 1'0
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 567'2 557'6 565'4 5'4
May 566'6 556'6 564'4 5'2
Jul 565'6 556'6 564'2 5'4
Sep 570'6 562'4 569'2 4'6
Dec 580'0 572'0 579'2 5'0
Mar 587'6 580'2 585'6 3'2
May 585'6 578'4 583'4 2'4
Jul 572'6 565'0 571'2 2'6
Sep 570'6 570'6 570'6 -0'4
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Mar 533'6 528'0 532'4 3'0
May 544'2 538'4 543'2 3'2
Jul 553'4 549'4 552'0 2'6
Sep 562'6 558'0 561'2 2'6
Dec 575'0 573'0 573'0 2'2
Mar 584'4 -5'0
May 606'0 -5'6
Jul
Sep
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Mar 479'4 471'0 477'4 3'6
May 486'4 478'4 484'0 3'0
Jul 493'0 485'4 491'0 2'6
Sep 500'4 493'4 498'6 2'4
Dec 511'6 505'2 510'4 2'6
Mar 522'4 522'2 522'2 3'4
May 524'4 524'4 524'4 -5'0
Jul 523'0 523'0 523'0 -5'0
Sep 499'6 -5'0
 
@O - OATS - CBOT
  High Low Last Chg
Mar 299'0 298'2 298'6 0'2
May 299'6 299'2 299'2 -0'2
Jul 298'2 290'6 292'6 0'2
Sep 276'2 274'0 275'0 -1'4
Dec 269'0 268'0 268'0 0'4
Mar 269'0 0'4
May 269'0 0'4
Jul 269'2 0'4
Sep 276'4 0'4
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Feb 121.525 119.900 120.175 - 1.200
Apr 120.800 118.975 119.325 - 1.650
Jun 112.450 110.775 111.025 - 1.375
Aug 111.175 109.675 109.875 - 1.150
Oct 114.575 113.225 113.625 - 0.825
Dec 118.600 117.400 117.900 - 0.700
Feb 121.150 120.050 120.550 - 0.750
Apr 122.300 121.400 121.550 - 0.850
Jun 115.400 114.700 114.700 - 0.750
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Mar 141.325 139.525 140.775 0.025
Apr 143.250 141.400 142.550 - 0.500
May 144.525 142.450 143.600 - 0.800
Aug 151.975 149.775 151.000 - 0.725
Sep 153.225 151.100 152.400 - 0.725
Oct 153.875 152.475 153.000 - 0.825
Nov 153.875 152.150 153.000 - 0.800
Jan 149.150 148.850 149.150 - 1.100
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Mar 2931 2915 2925 - 4
May 2985 2970 2978 - 5
Jul 3032 3019 3027 - 4
Aug 3044 3032 3039 - 3
Sep 3048 3030 3047 - 1
Oct 3049 3047 3047 - 4
Dec 3081 3060 3076 - 6
Jan 3077 3059 3072 - 8
Mar 3042 3019 3040 - 8
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Apr 67.250 66.100 66.850 -0.700
May 75.575 74.250 74.250 -0.825
Jun 82.750 81.400 81.950 -1.225
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Feb 17.02 17.02 17.02 0.07
Mar 16.68 16.66 16.67 0.01
Apr 16.75 16.72 16.72
May 16.88
Jun 17.10
Jul 17.41
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Feb 181.750 183.000
Mar 185.000 185.000 185.000 - 0.925
Apr 189.525 189.525 188.825
May 193.000 192.425 193.000 - 1.275
Jun 199.325 197.775 197.575
Jul 201.875 201.650 201.700
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Feb 123.750 124.000
Mar 118.125 117.850
Apr 116.500 116.500 116.500 - 0.525
May 118.000 118.000 118.000 - 0.300
Jun 119.150 119.125 119.125 - 0.500
Jul 120.700
 
@DY - DRY WHEY - CME
  High Low Last Chg
Feb 37.3250
Mar 36.8000
Apr 37.3500
May 37.7500
Jun 38.8250
Jul 39.2000


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 Steady
DTN Early Word Grains 02/21 05:56
DTN Midday Grain Comments 02/20 11:04
DTN Closing Grain Comments 02/20 14:00
DTN Cattle Close/Trends 02/20 15:25
DTN Early Word Opening Livestock 02/21 06:28
DTN Midday Livestock Comments 02/20 12:06
DTN Closing Livestock Comment 02/20 16:03
DTN Chart Technical Points 02/20 16:30
US Direct Feeder Pigs 02/18

DTN Grain News
DTN Early Word Grains 02/21 05:56
DTN Midday Grain Comments 02/20 11:04
DTN Closing Grain Comments 02/20 14:00
DTN National HRS Index 02/20
Portland Grain Review 02/18
DTN Weather Trend Indicators 02/19 09:18
FARM MARKET NEWS - CORN REPORT FOR Thu, February 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, February 20
USDA Daily Market Rates 02/21 06:48

DTN Livestock News
DTN Cattle Close/Trends 02/20 15:25
DTN Early Word Opening Livestock 02/21 06:28
DTN Midday Livestock Comments 02/20 12:06
DTN Closing Livestock Comment 02/20 16:03
CME Feeder Cattle Index 02/20
Weekly Beef Export Sales 02/21 07:38
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/20 15:00
Family Business Matters 01/10 05:45

DTN Ag Headline News
The Future of Chlorpyrifos
DTN Retail Fertilizer Trends
Call the Market
America's Best Shops - 3
Avoid an Audit
Preseason Lineup
Tackling Damaged Corn
The Search for SCN Resistance
America's Best Shops - 1

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.64 Feb 20
  New Crop $3.49 Feb 20
Soybeans
  Cash $8.39 Feb 20
  New Crop $8.37 Feb 20

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.66 - 0.02
Soybean Cash Index $8.44 - 0.04
SRW Wheat Cash Index $5.52 - 0.05
HRW Wheat Cash Index $4.48 - 0.08
HRS Wheat Cash Index $5.11 - 0.13


My Market Watch
Click Here to Customize
Commodities
@C0H 379'6 1'2
@S0H 895'4 2'6
@W0H 566'4 6'4
@O0H 298'6 0'2
Stocks
MSFT 184.420000 - 2.860000
WMT 117.690000
XOM 59.860000
TWX



DTN Webinars

DTN Farm Business
Wednesday, February 19, 2020 11:17PM CST
Farmers for a Sustainable Future, made up of 21 major farm and livestock groups, itself does not have any specific goals set out for the agriculture sector to reduce emissions. However, the group wants to focus on policy initiatives revolving around climate change. Meanwhile, Secretary of Agriculture Sonny Perdue is expected to announce plans for USDA to work on reducing greenhouse gas emissions by 50% by 2050.

Tuesday, February 18, 2020 7:40AM CST
When a large part of Reynolds Ag Solutions farm shop near Indianola, Iowa, was blown away by a violent storm in 2018, fortunately no none was hurt. The rebuilt shop has been selected as one of America's Best Shops. This is the third story in DTN/Progressive Farmer's four-part series.

Did You Know?

In 1793 the first Merino sheep were imported to the United States


Fact courtesy of the USDA


This Day In History
February 21, 1907
SS Berlin sinks off Hoek van Holland Netherlands (142 dead)

more info



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