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 622'0 617'0 620'2 0'2
Sep 537'4 535'2 536'6 -0'2
Dec 527'0 523'4 524'0 -2'2
Mar 537'4 534'4 535'2 -2'0
May 545'0 543'4 543'4 -1'4
Jul 552'2 552'0 552'2 0'0
Sep 543'0 543'0 543'0 0'6
Dec 538'0 532'2 534'4 -1'4
Mar 546'0s 9'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 1435'4 1420'2 1429'6 7'6
Aug 1404'6 1393'2 1401'0 5'6
Sep 1350'6 1340'6 1347'4 5'2
Nov 1311'6 1299'6 1306'6 4'4
Jan 1309'0 1298'6 1304'6 4'6
Mar 1282'0 1273'0 1282'0 9'2
May 1269'4 1260'0 1266'0 6'2
Jul 1266'0 1262'0 1265'0 6'2
Aug 1246'6s -2'0
 
@W - WHEAT - CBOT
  High Low Last Chg
Jul 647'6 637'6 642'6 4'0
Sep 660'2 650'0 654'6 3'4
Dec 680'2 670'2 675'0 4'0
Mar 696'0 683'6 693'6 7'2
May 702'2 699'0 702'2 6'4
Jul 705'4 699'4 705'4 7'0
Sep
Dec 730'0 724'0 730'0 5'0
Mar 732'6s 15'6
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Jul 766'0 760'0 763'0 3'0
Sep 762'0 755'4 760'0 4'4
Dec 768'2 762'2 764'2 3'2
Mar 772'0 770'0 772'0 4'6
May 775'0s 12'2
Jul 766'2s 3'2
Sep 755'0s 0'0
Dec 770'0s 0'0
Mar
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Jul 662'0 654'2 660'2 4'2
Sep 677'0 670'6 675'4 4'2
Dec 700'0 693'0 699'0 5'4
Mar 713'2 710'0 713'2 6'4
May 719'2 718'4 718'4 4'4
Jul 722'4 717'0 720'0 2'0
Sep 726'4s 22'0
Dec 742'0s 22'0
Mar 747'0s 22'0
 
@O - OATS - CBOT
  High Low Last Chg
Jul 344'0 337'4 343'4 6'0
Sep 348'2 348'2 348'2 6'4
Dec 353'0 347'4 353'0 7'0
Mar 349'0s 4'0
May 349'0s 3'2
Jul 349'6s 0'0
Sep 353'6s 0'0
Dec 356'0s 0'0
Mar 331'0s 0'0
 
SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Jul 4253 4135 4250s 78
Aug 4100 4090 4102s 45
Sep 0 0 3924s 37
Oct 3725 3720 3740s 27
Dec 3705 3672 3705s 23
Jan 3640 3640 3654s 22
Mar 0 0 3518s 23
May 0 0 3463s 28
Jul 0 0 3460s 25
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Jun 117.000 116.525 116.875s 0.450
Aug 119.100 118.625 118.950s 0.225
Oct 124.350 123.750 124.175s 0.525
Dec 126.950 126.375 126.825s 0.700
Feb 128.450 127.600 128.050s 0.300
Apr 130.300 129.600 130.150s 0.450
Jun 127.200 126.600 127.150s 0.400
Aug 127.250 0.000 127.200s 0.400
Oct 129.000 0.000 129.000s 0.500
 
LH - LEAN HOGS - CME
  High Low Last Chg
Jun 86.600 85.900 86.500s 0.100
Jul 87.700 86.875 87.625s 0.225
Aug 88.450 87.400 88.350s 0.650
Oct 80.550 80.050 80.375s 0.300
Dec 78.350 77.800 78.350s 0.525
Feb 80.000 79.550 80.000s 0.475
 
BB - MINI JAPANESE GOVERNMENT BOND - SIME
  High Low Last Chg
Jun 143.50 143.22 143.28 - 0.23
Sep 143.15 143.15 143.15 - 0.17
Dec 0.00 0.00 0.00 0.00
Mar 0.00 0.00 140.10s 0.28
Jun 0.00 0.00 138.01s 0.28
Sep 0.00 0.00 0.00 0.00
 
DA - MILK CLASS III - CME
  High Low Last Chg
May 0.00 0.00 15.26s 0.01
Jun 0.00 0.00 15.25s 0.38
Jul 0.00 0.00 14.84s 0.11
Aug 0.00 0.00 15.19s 0.07
Sep 0.00 0.00 15.62s 0.05
Oct 0.00 0.00 15.77s 0.05
 
@DA - MILK CLASS III - CME
  High Low Last Chg
May 15.18 15.16 15.16 - 0.10
Jun 15.22 15.15 15.20 - 0.05
Jul 14.76 14.76 14.76 - 0.08
Aug 0.00 0.00 0.00 0.00
Sep 15.65 15.65 15.65 0.03
Oct 0.00 0.00 0.00 0.00
 
DB - DBF0 - UNKNOWN
  High Low Last Chg
Jan
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
May 0.000 0.000 134.500s 0.000
Jun 0.000 0.000 0.000 0.000
Jul 0.000 0.000 0.000 0.000
Aug 0.000 0.000 0.000 0.000
Sep 0.000 0.000 0.000 0.000
Oct 0.000 0.000 0.000 0.000
 
NF - NONFAT DRY MILK - CME
  High Low Last Chg
May 0.000 0.000 119.000s - 0.250
Jun 0.000 0.000 114.750s - 0.750
Jul 0.000 0.000 114.025s - 1.525
Aug 0.000 0.000 115.000s - 1.525
Sep 0.000 0.000 116.025s - 1.975
Oct 0.000 0.000 119.000s 0.000
 
DK - MILK CLASS IV - CME
  High Low Last Chg
May 0.00 0.00 13.67s 0.00
Jun 0.00 0.00 13.60s 0.00
Jul 0.00 0.00 13.65s 0.05
Aug 0.00 0.00 13.84s 0.04
Sep 0.00 0.00 14.10s 0.09
Oct 0.00 0.00 14.40s 0.00
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
May 0.000 0.000 0.000 0.000
Jun 0.000 0.000 0.000 0.000
Jul 0.000 0.000 0.000 0.000
Aug 0.000 0.000 0.000 0.000
Sep 0.000 0.000 0.000 0.000
Oct 119.000 119.000 119.000s 0.000
 
@DY - DRY WHEY - CME
  High Low Last Chg
May 0.000 0.000 0.000 0.000
Jun 49.100 49.100 49.100 - 1.050
Jul 47.500 47.000 47.500s - 0.500
Aug 0.000 0.000 0.000 0.000
Sep 0.000 0.000 46.000s 0.000
Oct 45.000 45.000 45.000s 0.000


Member Login

Click Here to request a username/password.
Username  
Password  


DTN Weather
Local Weather
US 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
Demand For Cash Grains Stays Strong
DTN Early Word Grains 05/16 07:21
DTN Midday Grain Comments 05/16 12:28
DTN Closing Grain Comments 05/16 14:38
DTN Cattle Close/Trends 05/16 15:45
DTN Early Word Opening Livestock 05/16 05:59
DTN Midday Livestock Comments 05/16 11:55
DTN Closing Livestock Comments 05/16 16:17
DTN Chart Technical Points 05/16 15:00
DTN Feeder Pig Index

DTN Grain News
DTN Early Word Grains 05/16 07:21
DTN Midday Grain Comments 05/16 12:28
DTN Closing Grain Comments 05/16 14:38
DTN National HRS Index 05/16
Portland Grain Review 05/14
Minneapolis Protein Trends
MGE Stocks of Grain 07/17
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, May 16

DTN Livestock News
DTN Cattle Close/Trends 05/16 15:45
DTN Early Word Opening Livestock 05/16 05:59
DTN Midday Livestock Comments 05/16 11:55
DTN Closing Livestock Comments 05/16 16:17
CME Feeder Cattle Index 05/16
Weekly Beef Export Sales 05/10 7:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/16 15:35
MBAg by Adam Erwin 02/06 12:28

DTN Ag Headline News
Ethanol Reduces Gas Prices
Get Serious About Scouting
DTN Ag Business Benchmark
Kub's Den
View From the Cab
LightSquared Files Bankruptcy
Planting Choices - 1
Walmart Wades Into Wheat
USDA Weekly Crop Progress

DTN Ag Headline News
Ethanol Reduces Gas Prices
Get Serious About Scouting
DTN Ag Business Benchmark
Kub's Den
View From the Cab
LightSquared Files Bankruptcy
Planting Choices - 1
Walmart Wades Into Wheat
USDA Weekly Crop Progress

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $6.10 May 15
  New Crop $4.74 May 15
Soybeans
  Cash $13.63 May 15
  New Crop $12.39 May 15

DTN National Cash Indices

Index Last Chg
Corn Cash Index $6.32 0.24
Soybean Cash Index $13.78 0.10
SRW Wheat Cash Index $6.19 0.30
HRW Wheat Cash Index $6.10 0.28
HRS Wheat Cash Index $7.60 0.10


My Market Watch
Click Here to Customize
Commodities
CORN ( Jul 12 ) CBOT
6200 226 1:42P05/16/2012   1:42:00PM CST
SOYBEANS ( Jul 12 ) CBOT
14220 90 1:50P05/16/2012   1:50:00PM CST
WHEAT ( Jul 12 ) CBOT
6386 302 1:43P05/16/2012   1:43:00PM CST
OATS ( Jul 12 ) CBOT
3374 72 1:43P05/16/2012   1:43:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
29.90 - 0.31 3:00P05/16/2012   3:00:00PM CST
WAL-MART STORES NYSE
59.19 - 0.16 3:00P05/16/2012   3:00:00PM CST
EXXON MOBIL [De NYSE
82.17 0.38 3:00P05/16/2012   3:00:00PM CST
TIME WARNER [De NYSE
35.27 - 0.01 3:00P05/16/2012   3:00:00PM CST
 - Mouse over for last update

DTN Webinars

DTN Farm Business
Tuesday, May 15, 2012 12:11PM CDT
A group of 44 senators have written Senate leaders asking for them to bring the farm bill to the floor for debate.

Friday, May 11, 2012 12:24PM CDT
Accumulator contracts may be popular in the big grain-growing states, but farmers should be aware of the terms and how it can leave them exposed to price risk.

Did You Know?

In 1856 the 2-horse straddle-row cultivator was patented

Fact courtesy of the USDA

This Day In History
May 17, 1980
106th Preakness: Angel Cordero Jr aboard Codex wins in 1:54.2

more info

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