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 588'0 566'6 586'2 7'0
Mar 593'2 572'0 591'6 6'2
May 596'6 576'6 596'4 5'4
Jul 597'4 578'0 597'2 5'4
Sep 573'0 555'2 572'0 5'4
Dec 563'2 546'0 561'0 4'2
Mar 570'0 554'0 568'0 4'4
May 570'2 570'2 570'2 4'0
Jul 569'6 553'6 567'4 4'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1254'0 1240'2 1253'4 -13'6
Mar 1264'4 1251'0 1263'4 -14'2
May 1273'6 1260'6 1272'6 -14'0
Jul 1280'0 1267'2 1279'4 -13'4
Aug 1274'6 1264'2 1274'6 -11'6
Sep 1254'4 1245'2 1253'0 -11'0
Nov 1242'0 1232'4 1240'0 -9'4
Jan 1241'2 1232'6 1239'0 -9'2
Mar 1220'0 1212'0 1217'6 -8'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 830'4 810'0 830'2 -11'2
Mar 845'2 823'2 845'0 -10'0
May 850'6 829'6 850'4 -10'0
Jul 837'2 819'2 837'2 -9'2
Sep 832'6 816'4 832'6 -9'0
Dec 835'6 820'2 835'4 -8'6
Mar 836'6 821'4 836'4 -8'0
May 819'4 814'4 817'0 -7'4
Jul 768'6 761'6 768'6 -6'6
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Dec 1043'4 1012'6 1042'4 2'6
Mar 1052'0 1020'6 1051'6 3'4
May 1044'6 1015'6 1044'6 2'4
Jul 1017'6 987'4 1017'6 0'6
Sep 945'0 930'2 944'6 -2'2
Dec 935'0 921'6 935'0 -1'4
Mar 917'0 1'6
May 880'0
Jul 880'0
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Dec 870'2 845'0 870'0 -8'2
Mar 872'6 848'2 872'4 -8'0
May 870'2 848'0 869'6 -8'4
Jul 851'0 833'6 851'0 -8'4
Sep 846'0 834'2 845'0 -8'4
Dec 849'4 835'2 848'4 -8'2
Mar 853'2 -7'6
May 806'6 -7'4
Jul 772'6 772'6 772'6 -7'2
 
@O - OATS - CBOT
  High Low Last Chg
Dec 757'6 735'2 754'0 4'4
Mar 760'0 735'0 756'0 9'4
May 744'2 724'0 744'2 8'2
Jul 693'0 677'0 693'0 9'2
Sep 574'6 574'6 574'6 6'4
Dec 554'4 539'2 554'4 6'4
Mar 554'0 6'4
May 554'0 6'4
Jul 554'0 6'4
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 138.350 136.275 137.900 0.200
Feb 141.450 138.675 141.125 0.325
Apr 144.150 142.050 143.925 - 0.050
Jun 139.000 136.900 138.925 - 0.075
Aug 137.550 135.650 137.525 - 0.075
Oct 140.000 138.625 139.950 - 0.300
Dec 143.000 141.500 142.600 - 0.350
Feb 145.175 144.125 144.900 - 0.125
Apr 147.025 146.075 147.025 - 0.100
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Jan 168.175 164.000 167.325 0.225
Mar 168.700 165.175 167.875 0.075
Apr 170.400 167.350 169.825 0.075
May 171.600 168.550 171.000 - 0.025
Aug 178.250 175.825 178.250 0.050
Sep 178.750 178.000 178.625 0.075
Oct 179.000 178.950 179.000
Nov 178.800 178.725 178.725 - 0.075
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Dec 3569 3524 3556 - 14
Jan 3500 3455 3486 - 15
Mar 3472 3430 3457 - 19
May 3490 3445 3470 - 22
Jul 3530 3482 3503 - 19
Aug 3516 3485 3505 - 18
Sep 3508 3479 3490 - 15
Oct 3477 3460 3473 - 12
Dec 3495 3468 3481 - 12
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 75.900 73.050 73.525 -2.225
Feb 84.675 80.425 81.600 -3.225
Apr 88.300 84.525 86.000 -2.650
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Nov 18.03 17.93 18.03 0.01
Dec 18.33 18.14 18.31 -0.01
Jan 18.75 18.50 18.62 -0.11
Feb 19.00 18.86 18.91 0.01
Mar 18.95 -0.05
Apr 18.89 18.84 18.89 -0.01
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Nov 193.500
Dec 200.000 198.000 198.700 - 1.500
Jan 198.900 197.000 197.800 - 1.900
Feb 198.350 197.000 198.250 0.250
Mar 202.400 202.200 202.200 0.200
Apr 203.100 202.975 202.975 0.475
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Nov 148.000 148.000 148.000
Dec 152.000 151.500 151.750 - 0.500
Jan 152.225 151.250 152.225 - 0.275
Feb 153.100 151.575 152.500 - 0.500
Mar 152.500 151.050 152.250 - 0.750
Apr 151.250 150.000 151.000 - 0.175
 
@DY - DRY WHEY - CME
  High Low Last Chg
Nov 58.600
Dec 64.2500 63.8000 63.8000
Jan 67.600 67.250 67.600 0.500
Feb 66.400 66.000 66.400 0.450
Mar 65.150 65.150 65.150 0.150
Apr 64.000


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
Why All the Fuss Over the Lysine Shortage?
DTN Early Word Grains 11/26 05:58
DTN Midday Grain Comments 11/26 10:37
DTN Closing Grain Comments 11/26 13:09
DTN Cattle Close/Trends 11/26 16:09
DTN Early Word Livestock Comments 11/26 06:52
DTN Midday Livestock Comments 11/26 11:34
DTN Closing Livestock Comment 11/26 16:13
DTN Chart Technical Points 11/26 16:30
US Direct Feeder Pigs 09/03

DTN Grain News
DTN Early Word Grains 11/26 05:58
DTN Midday Grain Comments 11/26 10:37
DTN Closing Grain Comments 11/26 13:09
DTN National HRS Index 11/26
Portland Grain Review 11/18
DTN Weather Trend Indicators 11/26 06:25
FARM MARKET NEWS - CORN REPORT FOR Fri, November 26
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 26
USDA Daily Market Rates 11/26 06:09

DTN Livestock News
DTN Cattle Close/Trends 11/26 16:09
DTN Early Word Livestock Comments 11/26 06:52
DTN Midday Livestock Comments 11/26 11:34
DTN Closing Livestock Comment 11/26 16:13
CME Feeder Cattle Index 11/26
Weekly Beef Export Sales 11/26 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/26 15:15
Family Business Matters 11/26 08:53

DTN Ag Headline News
Family Business Matters
Ukraine Farm Deal Turns to Nightmare
Ag Weather Forum
DTN Retail Fertilizer Trends
Ag's Influence on the Man in Black
Republicans Criticize Recent EPA Regs
Taxlink
DTN Ag Summit Offers Exclusive Insights
Thanksgiving Day Economics

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $5.65 Nov 24
Soybeans
  Cash $12.24 Nov 24

DTN National Cash Indices

Index Last Chg
Corn Cash Index $5.75 0.07
Soybean Cash Index $12.14 - 0.14
SRW Wheat Cash Index $7.80 - 0.11
HRW Wheat Cash Index $8.46 - 0.09
HRS Wheat Cash Index $10.12 0.04


My Market Watch
Click Here to Customize
Commodities
@C1Z 586'2 7'0
@S2F 1253'4 -13'6
@W1Z 830'2 -11'2
@O1Z 754'0 4'4
Stocks
MSFT 329.680000 - 8.230000
WMT 144.900000
XOM 61.250000
TWX



DTN Webinars

DTN Farm Business
Friday, November 19, 2021 2:10PM CST
The Build Back Better Act includes more than $1 trillion in tax provisions while increasing spending on Democratic priorities such as addressing climate change, as well as health care costs, child care, education and immigration. The House voted after months of inner-party debate among Democrats that scaled back the plan. Still, passage of the bill in the equally divided Senate remains uncertain.

Thursday, November 18, 2021 4:37PM CST
After spending much of 2021 working to get the program right, USDA announced the department would be sending out pandemic aid checks to contract livestock producers. Key senators, however, also want to know when USDA will be making payments for recent natural disasters.

Did You Know?

In 1924 the first planes were designed specifically for crop-dusting operations in the Mississippi Delta


Fact courtesy of the USDA


This Day In History
November 27, 1877
Burkina adopts its constitution

more info



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