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
May 387'0 384'0 386'0 -0'4
Jul 396'2 393'2 395'2 -0'4
Sep 403'2 400'4 402'2 -0'6
Dec 412'2 409'4 411'0 -1'0
Mar 420'0 417'2 419'0 -0'6
May 424'0 421'4 423'2 -0'6
Jul 428'0 425'4 427'4 -0'6
Sep 412'2 410'2 411'0 -0'4
Dec 415'4 413'0 414'2 -0'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
May 1034'4 1024'0 1027'2 0'4
Jul 1046'2 1035'4 1038'6 0'2
Aug 1048'4 1037'6 1040'6 0'0
Sep 1042'4 1033'4 1035'4 -1'0
Nov 1039'2 1030'0 1032'2 -1'4
Jan 1042'0 1033'4 1035'0 -1'4
Mar 1025'6 1019'0 1019'2 -1'4
May 1023'6 1017'0 1017'6 -1'4
Jul 1027'2 1021'0 1021'2 -1'6
 
@W - WHEAT - CBOT
  High Low Last Chg
May 491'4 476'4 480'4 -5'4
Jul 504'2 487'2 489'2 -9'4
Sep 520'4 504'4 506'4 -8'4
Dec 543'2 528'2 529'2 -8'6
Mar 561'0 546'2 546'6 -9'0
May 566'2 554'0 555'2 -9'0
Jul 571'0 557'2 559'2 -9'2
Sep 578'2 567'0 568'0 -8'4
Dec 592'6 580'0 582'0 -8'4
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
May 604'0 593'6 599'4 0'0
Jul 611'0 600'0 604'0 -2'4
Sep 619'2 607'2 611'0 -3'4
Dec 632'0 619'6 622'4 -3'6
Mar 641'6 641'6 641'6 -4'4
May 634'0 -4'4
Jul 644'0 -4'6
Sep 640'0 -5'4
Dec 643'0 -8'4
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
May 511'4 493'4 501'6 -5'2
Jul 531'0 513'0 521'2 -5'4
Sep 549'0 530'6 539'4 -5'2
Dec 573'0 555'0 563'0 -5'6
Mar 589'2 571'2 578'4 -6'2
May 589'4 579'0 584'0 -6'4
Jul 589'4 580'6 589'4 -6'0
Sep 605'0 589'2 589'2 -5'4
Dec 611'0 607'0 611'0 -5'6
 
@O - OATS - CBOT
  High Low Last Chg
May 224'6 217'0 222'2 -2'0
Jul 231'0 225'0 228'0 0'0
Sep 231'0 231'0 231'0 1'0
Dec 246'0 242'6 242'6 0'4
Mar 252'6 -1'2
May 253'2 -1'0
Jul 258'2 -1'0
Sep 259'4 -1'0
Dec 259'4 -1'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Apr 122.625 121.975 122.525 0.600
Jun 106.275 104.150 104.575 - 1.225
Aug 105.750 103.900 104.175 - 1.250
Oct 109.300 107.850 108.025 - 1.200
Dec 113.800 112.700 112.850 - 0.775
Feb 115.625 114.625 114.675 - 0.525
Apr 116.300 115.250 115.275 - 0.600
Jun 109.850 108.925 108.925 - 0.275
Aug 108.750 108.425 108.750 0.100
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Apr 140.300 139.925 140.175 0.325
May 142.025 140.100 140.300 - 1.050
Aug 148.250 146.175 146.650 - 0.925
Sep 148.875 147.125 147.475 - 0.925
Oct 149.100 147.425 147.700 - 0.925
Nov 148.550 146.875 147.150 - 0.925
Jan 144.375 142.950 143.175 - 0.725
Mar 141.900 141.325 141.525 - 0.325
Apr 139.800
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
May 3802 3750 3793 30
Jul 3843 3791 3834 28
Aug 3837 3791 3816 17
Sep 3824 3777 3803 12
Oct 3794 3752 3777 8
Dec 3768 3730 3753 4
Jan 3732 3697 3716 - 1
Mar 3608 3573 3586 - 10
May 3554 3525 3530 - 14
 
@HE - LEAN HOGS - CME
  High Low Last Chg
May 68.250 67.075 67.525 -1.225
Jun 74.875 73.775 73.975 -1.350
Jul 78.125 77.025 77.350 -1.125
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Apr 14.51 14.50 14.51 -0.02
May 15.00 14.90 14.97 -0.05
Jun 15.48 15.40 15.47 -0.03
Jul 15.94 15.87 15.93 -0.03
Aug 16.27 16.21 16.25 -0.02
Sep 16.50 16.41 16.50 0.01
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Apr 225.475 225.375 225.475 - 0.100
May 241.250 239.025 239.075 0.025
Jun 245.250 244.000 245.000 1.700
Jul 247.000 244.525 245.350 0.850
Aug 248.500 247.000 248.250 1.500
Sep 247.900 246.500 247.900 1.900
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Apr 71.275 71.200 71.200 0.125
May 78.400 78.000 78.400 1.200
Jun 84.000 82.525 84.000 1.475
Jul 86.250 85.000 86.050 1.525
Aug 87.850 86.375 87.650 1.375
Sep 89.250 87.900 89.000 1.150
 
@DY - DRY WHEY - CME
  High Low Last Chg
Apr 25.9000 25.9000 25.9000 -0.3500
May 28.5000 28.3750 28.3750
Jun 31.2500 31.0000 31.2500 0.4000
Jul 33.0500 33.0500 33.0500 0.5000
Aug 34.2250 34.2250 34.2250 1.2000
Sep 35.3500 35.1250 35.3500 1.5000


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
Canadian Pacific Weekend Strike Postponed; U.S. Rivers Still Rising
DTN Early Word Grains 04/26 05:57
DTN Midday Grain Comments 04/26 11:31
DTN Closing Grain Comments 04/26 13:40
DTN Cattle Close/Trends 04/26 15:20
DTN Early Word Opening Livestock 04/26 05:56
DTN Midday Livestock Comments 04/26 11:48
DTN Closing Livestock Comment 04/25 16:33
DTN Chart Technical Points 04/25 16:30
DTN Feeder Pig Index

DTN Grain News
DTN Early Word Grains 04/26 05:57
DTN Midday Grain Comments 04/26 11:31
DTN Closing Grain Comments 04/26 13:40
DTN National HRS Index 04/25
Portland Grain Review 04/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, April 26
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 26
USDA Daily Market Rates 04/26 06:48

DTN Livestock News
DTN Cattle Close/Trends 04/26 15:20
DTN Early Word Opening Livestock 04/26 05:56
DTN Midday Livestock Comments 04/26 11:48
DTN Closing Livestock Comment 04/25 16:33
CME Feeder Cattle Index 04/26
Weekly Beef Export Sales 04/26 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 04/26 14:55
Family Business Matters 03/16 08:14

DTN Ag Headline News
DTN Retail Fertilizer Trends
EPA Waivers Top 1 Bil Gal
Perdue Urged to be Vocal
Grassley: Replacing Pruitt Not Easy
Cow-Calf Profit Analysis
Late-Spring Tweaks
Todd's Take
USDA Crop Progress
Cash Market Moves

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.50 Apr 25
  New Crop $3.66 Apr 25
Soybeans
  Cash $9.56 Apr 25
  New Crop $9.57 Apr 25

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.56 0.05
Soybean Cash Index $9.59 0.05
SRW Wheat Cash Index $4.57 0.14
HRW Wheat Cash Index $4.70 0.15
HRS Wheat Cash Index $5.90 0.08


My Market Watch
Click Here to Customize
Commodities
@C8K 386'0 -0'4
@S8K 1027'2 0'4
@W8K 480'4 -5'4
@O8K 222'2 -2'0
Stocks
MSFT 94.260000 1.950000
WMT 87.940000 0.770000
XOM 80.860000 1.360000
TWX 93.670000 -2.610000


DTN Webinars

DTN Farm Business
Thursday, April 19, 2018 4:42PM CDT
A group of senators introduced legislation on Thursday to help states cope with the rate of farmer suicides and stress over economic conditions on farms and ranches.

Monday, April 2, 2018 7:46AM CDT
DTN/PF on-farm survey shows growing optimism, confounds conventional wisdom.

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
April 26, 1968
Students seize administration building at Ohio State

more info

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