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 381'4 380'0 380'0 -1'6
May 389'4 388'0 388'2 -1'6
Jul 397'0 395'4 395'6 -1'4
Sep 399'0 398'2 399'0 -0'6
Dec 403'2 402'0 402'0 -1'6
Mar 411'6 410'6 411'0 -1'6
May 419'4 416'2 417'0 0'0
Jul 421'4 420'6 421'4 -0'6
Sep 414'0 0'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Mar 919'4 914'2 914'4 -2'2
May 932'6 927'6 928'0 -2'0
Jul 945'2 940'0 940'4 -2'0
Aug 949'6 945'4 945'4 -2'0
Sep 951'2 951'2 951'2 2'2
Nov 957'4 953'0 953'2 -2'4
Jan 966'4 965'0 965'4 -1'0
Mar 970'6 970'6 970'6 -1'6
May 980'0 972'6 978'2 7'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 519'4 516'4 516'6 -1'0
May 525'0 522'4 522'4 -1'0
Jul 529'6 527'4 527'6 -1'0
Sep 537'6 536'0 537'6 1'0
Dec 550'4 548'4 548'4 -1'4
Mar 562'2 554'4 559'6 0'4
May 568'0 558'6 565'0 0'2
Jul 565'0 556'6 562'6 -0'2
Sep 567'4 -0'4
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Mar 573'0 570'0 571'2 -3'0
May 577'6 575'4 577'0 -2'0
Jul 584'4 584'4 584'4 -1'0
Sep 592'4 589'4 591'2 1'6
Dec 603'6 601'2 603'6 1'0
Mar 611'6 610'0 611'6 0'4
May 620'0 0'2
Jul 0'0 0'0
Sep 0'0 0'0
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Mar 507'4 504'4 504'4 -1'4
May 516'4 513'4 514'0 -1'2
Jul 525'4 523'0 523'0 -1'4
Sep 537'0 536'0 536'0 -0'6
Dec 555'0 551'2 552'2 -0'4
Mar 567'2 562'2 562'2 -0'4
May 567'6 567'2 567'2 -0'4
Jul 569'0 569'0 569'0 -1'0
Sep 591'4 -0'6
 
@O - OATS - CBOT
  High Low Last Chg
Mar 298'2 298'0 298'0 -0'6
May 295'6 293'2 294'4 2'4
Jul 293'6 293'0 293'4 2'6
Sep 284'6 284'6 284'6 2'0
Dec 279'6 273'6 279'2 4'0
Mar 281'0 4'0
May 281'0 4'0
Jul 279'4 4'0
Sep 279'4 4'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Feb 127.175 126.225 126.675 - 0.575
Apr 127.525 126.425 127.425 0.475
Jun 117.550 116.450 117.475 0.625
Aug 113.725 112.725 113.600 0.475
Oct 115.225 114.325 115.125 0.400
Dec 117.675 116.750 117.550 0.375
Feb 118.675 118.150 118.650 0.175
Apr 118.750 118.175 118.750 0.525
Jun 111.950 0.525
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Jan 141.975 140.825 141.250 0.025
Mar 143.650 142.150 142.775 - 0.100
Apr 144.925 143.500 144.425 0.175
May 145.450 143.950 145.075 0.300
Aug 149.675 148.375 149.200 0.150
Sep 149.875 148.725 149.575 0.075
Oct 149.750 149.725 149.725 0.250
Nov 149.250 149.250 149.250 0.450
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Mar 3154 3131 3135 - 16
May 3187 3167 3170 - 16
Jul 3224 3204 3207 - 16
Aug 3221 3221 3221 - 17
Sep 3264 3230 3250 27
Oct 3268 3235 3255 27
Dec 3275 3255 3255 - 20
Jan 3280 3280 3280 - 5
Mar 3299 3298 3299 27
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Feb 62.175 61.100 61.200 0.375
Apr 67.400 64.650 66.375 1.650
May 73.025 70.825 72.025 1.400
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Jan 14.00 14.00 14.00 0.01
Feb 14.33 14.11 14.33 0.11
Mar 14.66 14.65 14.65 0.01
Apr 15.07
May 15.55
Jun 15.85 15.85 15.85
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Jan 223.750 223.475 223.500 - 0.475
Feb 226.850 225.250
Mar 222.525 224.975
Apr 227.388 227.388 227.000
May 228.250 227.675
Jun 229.925 229.250 228.500
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Jan 95.125
Feb 100.500
Mar 101.500
Apr 103.000
May 104.800
Jun 106.000
 
@DY - DRY WHEY - CME
  High Low Last Chg
Jan 48.3250
Feb 47.4000
Mar 45.7000
Apr 44.3500
May 43.5000
Jun 42.0000


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 Lower Again
DTN Early Word Grains 01/18 05:48
DTN Midday Grain Comments 01/18 11:47
DTN Closing Grain Comments 01/18 14:10
DTN Cattle Close/Trends 01/18 15:40
DTN Early Word Opening Livestock 01/18 05:52
DTN Midday Livestock Comments 01/18 12:50
DTN Closing Livestock Comment 01/18 15:33
DTN Chart Technical Points 01/21 16:30
US Direct Feeder Pigs 07/26

DTN Grain News
DTN Early Word Grains 01/18 05:48
DTN Midday Grain Comments 01/18 11:47
DTN Closing Grain Comments 01/18 14:10
DTN National HRS Index 01/21
Portland Grain Review 01/17
DTN Weather Trend Indicators 01/18 10:22
FARM MARKET NEWS - CORN REPORT FOR Fri, January 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 18
USDA Daily Market Rates 12/26 06:47

DTN Livestock News
DTN Cattle Close/Trends 01/18 15:40
DTN Early Word Opening Livestock 01/18 05:52
DTN Midday Livestock Comments 01/18 12:50
DTN Closing Livestock Comment 01/18 15:33
CME Feeder Cattle Index 01/18
Weekly Beef Export Sales 12/28 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 01/18 15:10
Family Business Matters 12/10 11:56

DTN Ag Headline News
Todd's Take
Livestock Producers Prepare for Storm
Farm Credit CEOs: Open Gov't
FSA Offices to Partially Open
Hemp Interest Remains High
Kub's Den
Fix for Heirs Property
Trump Sees Receptive Farmer Audience
AFBF's Big Beef on Meat

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.45 Jan 18
Soybeans
  Cash $8.23 Jan 18

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.49 0.01
Soybean Cash Index $8.24 0.08
SRW Wheat Cash Index $4.89 - 0.03
HRW Wheat Cash Index $4.76 - 0.03
HRS Wheat Cash Index $5.28 - 0.06


My Market Watch
Click Here to Customize
Commodities
@C9H 380'0 -1'6
@S9H 914'4 -2'2
@W9H 516'6 -1'0
@O9H 298'0 -0'6
Stocks
MSFT 107.710000 1.590000
WMT 97.730000 0.990000
XOM 72.990000 0.860000
TWX



DTN Webinars

DTN Farm Business
Thursday, January 17, 2019 9:04AM CST
The CEOs of three Farm Credit banks and the Farm Credit Council called on lawmakers and the president to reopen the federal government so farmers can get farm loans lined up before planting season begins.

Wednesday, January 16, 2019 7:02AM CST
When a farmland owner dies without a will, the real estate often lacks a clear title, making it harder to apply for a USDA farm number, loans and safety net benefits. A provision of the recently passed farm bill simplifies that process, and experts say it could encourage more states to adopt property laws that help keep farms intact.

Did You Know?

In 1873 the Washington navel orange introduced into California with trees secured from Brazil by the USDA


Fact courtesy of the USDA


This Day In History
January 21, 1962
Snow falls in SF

more info



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