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 379'0 377'4 378'2 1'2
Mar 387'4 383'0 384'6 0'4
May 395'0 390'6 392'2 0'4
Jul 401'2 396'6 398'4 0'4
Sep 401'4 398'2 399'6 0'2
Dec 405'4 402'2 403'6 0'0
Mar 414'2 411'4 412'6 0'0
May 419'2 417'0 417'6 0'0
Jul 424'0 421'4 422'0 0'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 910'0 900'0 900'0 -6'4
Mar 923'2 913'0 913'6 -6'6
May 936'0 926'2 926'2 -6'2
Jul 947'4 937'6 937'6 -6'2
Aug 951'2 942'6 943'0 -6'2
Sep 951'4 944'2 944'2 -6'0
Nov 957'4 949'2 949'2 -5'0
Jan 965'4 958'0 959'2 -4'2
Mar 972'6 967'2 967'2 -4'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 526'2 0'0
Mar 538'0 527'6 530'0 -6'0
May 543'2 534'4 536'6 -5'2
Jul 548'6 540'6 543'0 -4'6
Sep 555'2 548'0 549'6 -4'6
Dec 566'2 559'2 561'0 -5'0
Mar 573'6 568'2 568'6 -5'2
May 577'6 573'0 573'4 -5'2
Jul 575'0 569'0 569'0 -6'0
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Dec 582'6 0'0
Mar 589'4 582'2 582'2 -4'2
May 593'6 587'0 587'0 -2'6
Jul 599'0 593'4 593'4 -2'0
Sep 605'0 600'0 600'0 -2'2
Dec 614'4 611'0 611'0 -1'6
Mar 621'0 -2'0
May 620'0 -0'4
Jul
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Dec 504'0 0'0
Mar 524'4 514'6 518'0 -1'6
May 534'6 525'6 529'0 -1'2
Jul 543'2 535'4 538'4 -1'0
Sep 554'4 547'6 550'0 -1'2
Dec 570'2 564'2 567'0 -1'0
Mar 579'6 575'0 578'6 -1'0
May 581'6 -1'4
Jul 582'0 -0'4
 
@O - OATS - CBOT
  High Low Last Chg
Dec 287'2 -3'4
Mar 294'0 287'4 288'0 -6'0
May 293'4 289'6 291'0 -6'0
Jul 289'2 -5'6
Sep 276'4 -5'4
Dec 268'0 -5'0
Mar 265'2 -5'0
May 265'2 -5'0
Jul 263'6 -5'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 119.850 119.100 119.750 0.125
Feb 123.225 122.225 122.550 - 0.450
Apr 125.125 124.275 124.600 - 0.300
Jun 116.475 115.775 116.150 - 0.325
Aug 114.050 113.475 113.650 - 0.175
Oct 115.375 114.750 115.000 - 0.325
Dec 117.300 116.650 116.950 - 0.300
Feb 118.500 117.875 117.875 - 0.225
Apr 118.900 118.275 118.275 - 0.250
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Jan 148.250 147.200 147.425 - 0.400
Mar 146.325 145.375 145.600 - 0.150
Apr 146.725 145.875 146.075 - 0.250
May 146.700 145.850 146.125 - 0.150
Aug 150.100 149.350 149.725 - 0.125
Sep 149.650 149.400 149.400 - 0.225
Oct 149.250 - 0.225
Nov 147.000 - 0.225
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Dec 3108
Jan 3103 3072 3074 - 12
Mar 3145 3114 3115 - 13
May 3182 3153 3154 - 14
Jul 3217 3189 3191 - 15
Aug 3232 3206 3207 - 16
Sep 3240 3220 3221 - 16
Oct 3245 3224 3226 - 13
Dec 3261 3237 3239 - 13
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 55.025 54.875 54.950 0.150
Feb 66.800 64.450 64.775 -0.325
Apr 71.775 70.000 70.400 -0.300
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Dec 13.80 13.77 13.78 0.03
Jan 14.25 14.15 14.20 0.03
Feb 14.66 14.56 14.63
Mar 15.09 15.01 15.08 -0.03
Apr 15.56 15.48 15.52 0.01
May 15.79 15.74 15.79 0.02
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Dec 221.975 0.125
Jan 217.975 216.000 217.250 1.550
Feb 218.250 217.200 218.250 1.025
Mar 221.950 220.000 221.250 1.800
Apr 224.000 223.450 224.000 2.500
May 225.100 224.500 224.500 2.100
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Dec 91.600 91.300 91.300 -0.100
Jan 94.675 93.050 93.050 -0.225
Feb 96.275 93.975 94.900 -0.450
Mar 97.775 95.525 96.700 -0.075
Apr 99.850 98.250 98.250 - 0.175
May 100.975 99.900 99.950
 
@DY - DRY WHEY - CME
  High Low Last Chg
Dec 46.8250
Jan 46.2500 46.0500 46.2500
Feb 45.0000 44.7500 45.0000 0.0250
Mar 43.9750 42.6500 43.0000 0.2500
Apr 40.0000 0.2500
May 38.5000 0.5000


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
DDG Prices Move Higher
DTN Early Word Grains 12/14 05:53
DTN Midday Grain Comments 12/14 11:34
DTN Closing Grain Comments 12/14 14:32
DTN Cattle Close/Trends 12/14 15:35
DTN Early Word Opening Livestock 12/14 05:37
DTN Midday Livestock Comments 12/14 11:59
DTN Closing Livestock Comment 12/14 16:26
DTN Chart Technical Points 12/14 16:30
US Direct Feeder Pigs 07/26

DTN Grain News
DTN Early Word Grains 12/14 05:53
DTN Midday Grain Comments 12/14 11:34
DTN Closing Grain Comments 12/14 14:32
DTN National HRS Index 12/14
Portland Grain Review 12/13
DTN Weather Trend Indicators 12/14 08:41
FARM MARKET NEWS - CORN REPORT FOR Fri, December 14
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 14
USDA Daily Market Rates 12/14 06:47

DTN Livestock News
DTN Cattle Close/Trends 12/14 15:35
DTN Early Word Opening Livestock 12/14 05:37
DTN Midday Livestock Comments 12/14 11:59
DTN Closing Livestock Comment 12/14 16:26
CME Feeder Cattle Index 12/14
Weekly Beef Export Sales 12/13 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/14 15:05
Family Business Matters 12/10 11:56

DTN Ag Headline News
Farm Bill Heads to President's Desk
USDA-OMB Argue Over Trade Aid
DTN Fertilizer Outlook
House Holds RFS Hearing
Global Fertilizer Outlook - 3
Dicamba Rules Vary by State
Trade Aid Delayed
Senate Passes Farm Bill
USDA Reports Summary

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.43 Dec 13
Soybeans
  Cash $8.21 Dec 13

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.49 0.00
Soybean Cash Index $8.13 - 0.07
SRW Wheat Cash Index $4.99 - 0.05
HRW Wheat Cash Index $4.88 - 0.02
HRS Wheat Cash Index $5.50 - 0.04


My Market Watch
Click Here to Customize
Commodities
@C8Z 378'2 1'2
@S9F 900'0 -6'4
@W8Z 526'2 0'0
@O8Z 287'2 -3'4
Stocks
MSFT 106.030000 - 3.420000
WMT 91.850000 -1.110000
XOM 75.580000 -1.400000
TWX



DTN Webinars

DTN Farm Business
Thursday, December 13, 2018 1:19PM CST
USDA Deputy Secretary Steve Censky spoke to members of the Iowa Soybean Association Thursday morning about trade-aid payments and the farm bill. The status of the trade-aid payments was among the first questions from farmers when Censky wrapped up his talk.

Monday, November 19, 2018 6:16AM CST
Farmers will need to adjust their mindset on taxes since some of the biggest changes under 2017 tax reform makes it beneficial to avoid claiming a loss. The first of this four-part series discusses changes to the rules governing net operating losses and how deferred payment contracts could give your accountant room to maneuver.

Did You Know?

In 1897 the Tea Importation Act was passed; the first U.S. law regulating food products


Fact courtesy of the USDA


This Day In History
December 15, 1970
Ferryboat capsized in Korean Strait drowning 261

more info



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