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
Jul 409'2 408'0 408'6 0'2
Sep 417'6 416'6 417'4 0'2
Dec 427'0 426'0 426'6 0'2
Mar 434'6 433'6 434'4 0'2
May 439'0 438'0 439'0 0'4
Jul 442'6 441'4 442'6 0'4
Sep 417'4 417'4 417'4 -0'2
Dec 422'0 421'0 421'6 0'2
Mar 430'0 430'0 430'0 2'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 1047'6 1038'6 1046'0 6'6
Aug 1051'0 1042'4 1049'6 6'4
Sep 1053'0 1045'0 1050'6 5'6
Nov 1057'0 1048'2 1055'4 6'6
Jan 1060'0 1051'4 1058'0 6'0
Mar 1044'4 1035'2 1043'2 7'4
May 1040'0 1031'4 1038'6 7'2
Jul 1044'0 1035'4 1043'2 7'4
Aug 1035'0 1035'0 1035'0 4'4
 
@W - WHEAT - CBOT
  High Low Last Chg
Jul 533'4 529'6 530'6 -0'2
Sep 550'0 546'4 547'4 -0'2
Dec 570'0 566'4 567'4 -0'6
Mar 587'0 583'4 584'4 -1'0
May 595'4 592'2 593'2 -1'4
Jul 598'2 595'0 596'0 -1'4
Sep 601'6 598'6 599'4 -2'0
Dec 610'0 607'4 607'6 -2'2
Mar 614'0 614'0 614'0 -1'6
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Jul 642'6 640'2 641'6 -0'2
Sep 648'0 645'2 646'0 -0'6
Dec 653'6 653'0 653'6 0'4
Mar 660'0 660'0 660'0 -0'4
May 668'0 664'4 664'4 6'0
Jul 671'0 671'0 671'0 6'6
Sep 648'0 648'0 648'0 -3'4
Dec 651'0 649'6 650'0 -0'2
Mar
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Jul 554'0 549'2 550'2 -1'4
Sep 572'4 568'4 568'6 -1'4
Dec 596'6 592'4 593'0 -2'2
Mar 613'4 609'6 609'6 -2'6
May 621'0 617'6 617'6 -2'4
Jul 623'4 623'0 623'4 0'0
Sep 630'2 624'0 630'2 5'6
Dec 642'4 636'0 642'4 4'2
Mar 649'0 6'2
 
@O - OATS - CBOT
  High Low Last Chg
Jul 254'0 252'0 254'0 2'0
Sep 254'6 252'4 254'0 2'0
Dec 261'0 261'0 261'0 0'6
Mar 262'0 0'0
May 267'4 0'0
Jul 272'4 0'0
Sep 273'6 0'0
Dec 273'6 0'0
Mar 273'6 0'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Jun 105.950 104.475 105.425 0.550
Aug 102.900 100.250 102.900 2.150
Oct 105.900 103.525 105.900 1.900
Dec 111.400 109.325 111.400 1.550
Feb 114.425 112.750 114.350 1.225
Apr 115.375 113.725 115.275 1.200
Jun 109.200 107.700 109.100 1.150
Aug 108.050 107.925 107.975 1.025
Oct 109.100 109.100 109.100 1.200
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
May 135.000 133.650 134.900 0.950
Aug 143.600 140.325 143.500 2.625
Sep 143.500 140.400 143.250 2.500
Oct 143.725 140.775 143.500 2.400
Nov 144.475 141.850 144.150 2.100
Jan 141.550 139.600 141.250 1.925
Mar 139.200 138.375 139.200 2.125
Apr 135.250 1.975
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Jul 3826 3797 3818 11
Aug 3823 3796 3817 12
Sep 3814 3790 3813 14
Oct 3800 3780 3798 13
Dec 3794 3767 3787 9
Jan 3760 3741 3760 12
Mar 3613 3591 3613 5
May 3544 3518 3544 1
Jul 3553 3519 3552 9
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Jun 75.225 73.250 74.400 1.475
Jul 77.250 75.175 76.050 1.100
Aug 75.875 74.200 74.850 0.675
 
@DA - MILK CLASS III - CME
  High Low Last Chg
May 15.19 15.18 15.19 -0.05
Jun 15.79 15.71 15.74 -0.01
Jul 16.46 16.37 16.37 -0.08
Aug 16.79
Sep 16.99
Oct 16.91
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
May 233.750 233.400 233.400 - 0.250
Jun 240.250 240.250 242.025
Jul 247.000 247.000 248.500
Aug 246.100 249.725
Sep 251.625 249.500
Oct 250.125 250.125 249.650
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
May 79.175 79.175 79.000
Jun 86.238 86.238 84.500
Jul 89.500 86.750
Aug 88.988 88.988 87.600
Sep 90.025 88.550 88.600 -1.350
Oct 89.100 89.900
 
@DY - DRY WHEY - CME
  High Low Last Chg
May 27.5000
Jun 30.4250
Jul 34.1000
Aug 35.9500
Sep 36.4250
Oct 36.3750


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
Export Outlook for U.S. DDGS Challenging, but Promising
DTN Early Word Grains 05/23 05:52
DTN Midday Grain Comments 05/23 11:13
DTN Closing Grain Comments 05/23 13:56
DTN Cattle Close/Trends 05/23 15:20
DTN Early Word Opening Livestock 05/23 05:50
DTN Midday Livestock Comments 05/23 11:42
DTN Closing Livestock Comment 05/23 15:31
DTN Chart Technical Points 05/23 16:30
DTN Feeder Pig Index

DTN Grain News
DTN Early Word Grains 05/23 05:52
DTN Midday Grain Comments 05/23 11:13
DTN Closing Grain Comments 05/23 13:56
DTN National HRS Index 05/23
Portland Grain Review 05/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, May 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, May 23
USDA Daily Market Rates 05/23 06:48

DTN Livestock News
DTN Cattle Close/Trends 05/23 15:20
DTN Early Word Opening Livestock 05/23 05:50
DTN Midday Livestock Comments 05/23 11:42
DTN Closing Livestock Comment 05/23 15:31
CME Feeder Cattle Index 05/23
Weekly Beef Export Sales 05/17 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/23 14:50
Family Business Matters 05/15 14:05

DTN Ag Headline News
View From the Cab
IA Farmer Raises the Toolbar
Todd's Take
Driving Season to Boost Ethanol Margins
Fescue and Herd Fertility
USDA Crop Progress
Enthusiasm Follows China Talk
Cash Market Moves
Farm Bill Rejection Sinks In

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.62 May 22
  New Crop $3.77 May 22
Soybeans
  Cash $9.58 May 22
  New Crop $9.61 May 22

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.75 0.04
Soybean Cash Index $9.73 0.10
SRW Wheat Cash Index $5.01 0.10
HRW Wheat Cash Index $5.14 0.12
HRS Wheat Cash Index $6.30 0.08


My Market Watch
Click Here to Customize
Commodities
@C8N 408'6 0'2
@S8N 1046'0 6'6
@W8N 530'6 -0'2
@O8N 254'0 2'0
Stocks
MSFT 98.660000 1.160000
WMT 83.010000 -0.360000
XOM 82.150000 0.510000
TWX 94.000000 -0.430000



DTN Webinars

DTN Farm Business
Friday, May 18, 2018 2:52PM CDT
The House farm bill went down to defeat Friday with 198 members voting for the bill and 213 voting against it. The setback adds to the possibility of an extension that could complicate farmers' ability to switch commodity programs for their base acres.

Tuesday, May 15, 2018 2:11PM CDT
Here are four questions families should ask themselves to help understand and clarify their own culture.

Did You Know?

In 1862 the Homestead Act granted 160 acres to settlers who had worked the land 5 years


Fact courtesy of the USDA


This Day In History
May 24, 1998
Indianapolis 500 race

more info



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