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 368'6 367'6 368'4 0'6
Mar 378'0 377'2 377'6 0'4
May 383'6 383'0 383'4 0'4
Jul 389'4 388'4 389'4 0'6
Sep 389'2 388'6 389'0 0'4
Dec 393'6 393'2 393'2 -0'2
Mar 406'2 403'6 404'0 -2'0
May 411'2 410'4 411'2 -2'2
Jul 414'4 412'2 412'2 -2'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 913'6 910'4 911'6 1'4
Mar 926'6 923'0 924'6 1'6
May 939'2 935'2 937'4 2'4
Jul 949'6 945'6 948'2 2'4
Aug 953'0 949'6 953'0 4'0
Sep 948'0 948'0 948'0 2'6
Nov 949'6 947'2 948'6 2'0
Jan 952'4 952'4 952'4 1'6
Mar 948'6 946'4 948'6 3'0
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 508'0 506'0 507'0 -0'2
Mar 511'0 509'2 510'0 -0'6
May 514'6 513'2 514'4 0'0
Jul 518'0 516'2 517'2 -0'4
Sep 525'0 524'2 525'0 -0'4
Dec 536'4 536'4 536'4 -0'4
Mar 542'4 540'4 540'4 3'0
May 558'4 3'0
Jul 534'2 534'0 534'0 3'0
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Dec 503'0 502'2 502'6 -0'4
Mar 518'2 517'0 517'6 -0'4
May 528'0 527'6 528'0 -1'2
Jul 542'2 538'6 538'6 -1'0
Sep 548'2 548'2 548'2 -2'2
Dec 567'0 -1'2
Mar 580'2 -1'0
May 605'0 -1'0
Jul
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Dec 419'6 417'4 419'2 0'6
Mar 427'0 425'0 426'2 0'0
May 433'6 431'4 433'6 0'6
Jul 441'2 439'6 441'2 0'4
Sep 451'0 449'4 450'4 0'0
Dec 464'4 464'4 464'4 0'6
Mar 477'0 477'0 477'0 0'6
May 495'6 0'6
Jul 501'0 -0'6
 
@O - OATS - CBOT
  High Low Last Chg
Dec 305'0 302'2 302'4 0'2
Mar 303'4 300'2 303'4 2'0
May 301'6 298'0 299'2 -2'4
Jul 300'0 -1'4
Sep 275'0 -0'6
Dec 278'0 -7'4
Mar 278'0 -7'4
May 278'0 -7'4
Jul 278'0 -7'4
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 119.150 118.500 118.750 - 0.400
Feb 125.325 124.325 125.100 0.125
Apr 126.500 125.700 126.375 0.325
Jun 117.975 117.250 117.900 0.300
Aug 115.700 114.825 115.525 0.450
Oct 116.700 115.675 116.475 0.550
Dec 118.625 118.000 118.525 0.350
Feb 119.975 119.550 119.800 0.125
Apr 120.500 120.500 120.500 - 0.025
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Nov 146.500 145.700 146.450 0.125
Jan 145.675 143.800 144.475 0.200
Mar 145.675 143.900 144.725 0.500
Apr 146.775 145.125 145.800 0.400
May 147.150 145.675 146.300 0.300
Aug 151.400 150.000 150.625 0.350
Sep 151.425 150.925 151.325 0.475
Oct 150.725 0.475
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Dec 3024 3015 3020 8
Jan 3048 3040 3044 6
Mar 3079 3070 3077 7
May 3106 3098 3103 5
Jul 3133 3131 3131 5
Aug 3142 3142 3142 7
Sep 3142 3141 3142 5
Oct 3136 3136 3136 7
Dec 3146 3146 3146 8
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 63.625 62.425 62.750 -0.450
Feb 71.425 69.650 70.050 -1.775
Apr 78.300 75.975 76.125 -2.625
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Nov 20.31
Dec 18.45 18.45 18.45 -0.02
Jan 17.90 17.88 17.90 0.02
Feb 17.30
Mar 17.11
Apr 17.11
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Nov 211.000 211.000
Dec 209.600 209.600 209.475
Jan 210.400 210.000 209.500
Feb 210.413 210.413 210.025
Mar 210.413 210.413 211.800
Apr 211.425 213.250
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Nov 115.025 114.850 115.025 - 0.025
Dec 120.488 120.300 120.000
Jan 124.000 123.975 124.000 1.000
Feb 125.700 125.475 125.700 1.200
Mar 126.025 126.025 125.200
Apr 126.925 126.800 125.650
 
@DY - DRY WHEY - CME
  High Low Last Chg
Nov 30.0000
Dec 33.3000 32.5000 33.3000 0.1000
Jan 37.0000
Feb 37.2750
Mar 38.0000
Apr 39.0000


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
2019 Beet Harvest Over: Frozen Sugarbeets Left to Rot in Upper Midwest
DTN Early Word Grains 11/18 06:03
DTN Midday Grain Comments 11/18 11:05
DTN Closing Grain Comments 11/18 13:58
DTN Cattle Close/Trends 11/18 15:35
DTN Early Word Opening Livestock 11/18 06:35
DTN Midday Livestock Comments 11/18 12:10
DTN Closing Livestock Comment 11/18 16:09
DTN Chart Technical Points 11/18 16:30
US Direct Feeder Pigs 11/18

DTN Grain News
DTN Early Word Grains 11/18 06:03
DTN Midday Grain Comments 11/18 11:05
DTN Closing Grain Comments 11/18 13:58
DTN National HRS Index 11/18
Portland Grain Review 11/12
DTN Weather Trend Indicators 11/18 09:18
FARM MARKET NEWS - CORN REPORT FOR Mon, November 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, November 18
USDA Daily Market Rates 11/18 06:48

DTN Livestock News
DTN Cattle Close/Trends 11/18 15:35
DTN Early Word Opening Livestock 11/18 06:35
DTN Midday Livestock Comments 11/18 12:10
DTN Closing Livestock Comment 11/18 16:09
CME Feeder Cattle Index 11/18
Weekly Beef Export Sales 11/15 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/18 14:50
Family Business Matters 11/11 09:16

DTN Ag Headline News
Ohio Plan Targets Phosphorous Runoff
Todd's Take
Liquidity Concerns Grow
Brazilians Defend Ag Policies
China Lifts Ban on US Poultry Imports
MFP Payments Coming Before Thanksgiving
View From the Cab
Call the Market
More Green From Beans - 5

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.47 Nov 15
Soybeans
  Cash $8.46 Nov 15

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.54 - 0.04
Soybean Cash Index $8.46 - 0.06
SRW Wheat Cash Index $4.98 0.06
HRW Wheat Cash Index $3.94 0.01
HRS Wheat Cash Index $4.94 0.02


My Market Watch
Click Here to Customize
Commodities
@C9Z 368'4 0'6
@S0F 911'6 1'4
@W9Z 507'0 -0'2
@O9Z 302'4 0'2
Stocks
MSFT 150.340000 0.370000
WMT 120.250000
XOM 68.520000
TWX



DTN Webinars

DTN Farm Business
Thursday, November 14, 2019 4:35PM CST
A House subcommittee held a hearing Thursday on invasive species that included horror stories about feral hogs, swamp rats and non-native insects.

Friday, November 15, 2019 12:49PM CST
Agricultural lenders say they're growing more concerned about working capital on the farm as profit margins continue to be squeezed. They're also hearing more from their customers about alternative income streams, with hemp and solar energy production topping the list.

Did You Know?

In 1892 the first successful gasoline engine farm tractor was built by John Froelich


Fact courtesy of the USDA


This Day In History
November 19, 1996
Albert Belle, signs record five-year, $55 million with White Sox

more info



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