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 357'6 352'2 357'6 4'6
Mar 369'6 364'4 369'4 4'4
May 377'6 372'4 377'4 4'4
Jul 383'4 378'4 383'4 4'2
Sep 388'0 384'0 388'0 3'4
Dec 394'0 389'2 393'6 3'4
Mar 404'2 400'6 404'2 3'4
May 409'0 407'2 409'0 3'4
Jul 414'2 410'6 414'2 3'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Nov 849'6 841'2 849'6 -3'0
Jan 863'6 855'0 863'6 -2'6
Mar 876'2 868'2 876'2 -2'6
May 889'4 881'6 889'4 -2'2
Jul 900'0 892'2 900'0 -2'0
Aug 902'2 897'0 902'0 -1'6
Sep 905'4 900'2 905'4 -0'2
Nov 913'0 904'4 912'6 0'6
Jan 923'2 915'6 923'0 1'4
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 524'2 515'0 522'4 -2'2
Mar 543'0 534'6 541'4 -1'6
May 554'2 547'2 554'0 -0'6
Jul 556'6 551'0 556'6 -0'4
Sep 566'6 560'6 566'6 -0'2
Dec 581'6 575'0 581'6 0'4
Mar 590'2 586'0 590'2 0'4
May 594'6 591'6 592'0 0'2
Jul 591'4 586'2 588'0 0'4
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Dec 588'0 580'2 583'2 -6'0
Mar 602'6 594'6 598'6 -5'0
May 609'2 603'0 606'4 -3'6
Jul 615'0 609'2 610'6 -3'2
Sep 618'4 613'2 616'6 -2'6
Dec 624'0 624'0 624'0 -2'0
Mar 627'4 -2'2
May
Jul
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Dec 528'2 519'4 527'0 -1'6
Mar 552'0 543'4 550'0 -2'0
May 564'6 557'0 562'4 -2'0
Jul 563'2 556'2 562'0 -1'2
Sep 573'2 567'0 571'6 -1'0
Dec 590'4 585'2 590'4 -0'4
Mar 600'2 -0'2
May 617'2 -0'2
Jul 594'2 591'0 591'0 0'0
 
@O - OATS - CBOT
  High Low Last Chg
Dec 253'2 248'6 253'2 4'0
Mar 257'2 254'2 257'2 4'0
May 260'4 260'4 260'4 3'2
Jul 252'6 3'2
Sep 268'2 3'4
Dec 268'2 3'4
Mar 268'2 3'4
May 268'2 3'4
Jul 266'6 3'4
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Oct 113.200 112.100 113.200 0.625
Dec 118.550 117.325 118.425 0.550
Feb 122.325 121.175 122.225 0.650
Apr 123.475 122.475 123.300 0.475
Jun 116.050 115.150 115.850 0.500
Aug 114.100 113.325 114.050 0.400
Oct 115.300 114.775 115.300 0.400
Dec 116.800 116.375 116.800 0.450
Feb 117.150 117.050 117.050 - 0.050
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Sep 157.050 155.775 156.925 1.275
Oct 158.350 157.275 157.925 0.800
Nov 158.175 156.975 157.600 0.650
Jan 155.025 153.875 154.825 0.775
Mar 153.200 152.300 152.525 0.200
Apr 153.150 152.375 152.625 0.075
May 152.800 152.050 152.250 0.075
Aug 154.000 153.750 153.975 0.050
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Oct 3119 3053 3077 - 55
Dec 3148 3083 3104 - 55
Jan 3156 3091 3114 - 55
Mar 3155 3092 3116 - 52
May 3148 3087 3108 - 50
Jul 3167 3110 3130 - 47
Aug 3178 3125 3130 - 45
Sep 3182 3132 3142 - 38
Oct 3163 3121 3131 - 28
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Oct 61.725 59.900 60.300 -0.950
Dec 58.450 56.700 57.275 -0.875
Feb 65.675 64.375 64.775 -0.700
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Sep 16.14 16.12 16.14
Oct 16.10 15.98 16.05 0.02
Nov 16.41 16.24 16.36 0.10
Dec 16.24 16.10 16.21 0.14
Jan 16.03 15.90 16.02 0.12
Feb 15.94 15.80 15.94 0.09
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Sep 227.000 226.775 227.000 0.225
Oct 227.625 225.000 227.625 - 1.800
Nov 226.000 223.175 225.450 - 2.625
Dec 225.025 223.750 225.025 - 0.175
Jan 220.525 220.400 220.400 - 0.975
Feb 220.500 219.750 220.500 - 1.950
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Sep 85.275
Oct 88.500 88.500 88.500 0.975
Nov 90.000 89.000 90.000 1.000
Dec 90.500 89.650 90.500 1.250
Jan 91.225 90.000 91.225 1.225
Feb 91.750 90.075 91.500 0.925
 
@DY - DRY WHEY - CME
  High Low Last Chg
Sep 41.0000 40.9000 41.0000 0.7000
Oct 44.0000 43.5000 44.0000 0.7750
Nov 45.2750 44.0250 45.2750 1.0500
Dec 45.7500 44.0000 45.7500 1.6750
Jan 43.6000 41.6750 43.6000 2.1000
Feb 42.3250 40.1750 42.3250 2.4250


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
DDG Prices Slightly Higher
DTN Early Word Grains 09/21 06:14
DTN Midday Grain Comments 09/21 11:02
DTN Closing Grain Comments 09/21 13:59
DTN Cattle Close/Trends 09/21 15:30
DTN Early Word Opening Livestock 09/21 06:20
DTN Midday Livestock Comments 09/21 12:01
DTN Closing Livestock Comment 09/21 16:02
DTN Chart Technical Points 09/21 16:30
US Direct Feeder Pigs 07/26

DTN Grain News
DTN Early Word Grains 09/21 06:14
DTN Midday Grain Comments 09/21 11:02
DTN Closing Grain Comments 09/21 13:59
DTN National HRS Index 09/21
Portland Grain Review 09/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, September 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, September 21
USDA Daily Market Rates 09/21 06:47

DTN Livestock News
DTN Cattle Close/Trends 09/21 15:30
DTN Early Word Opening Livestock 09/21 06:20
DTN Midday Livestock Comments 09/21 12:01
DTN Closing Livestock Comment 09/21 16:02
CME Feeder Cattle Index 09/21
Cattle on Feed Report 09/21 14:03
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/21 15:10
Family Business Matters 09/14 06:18

DTN Ag Headline News
Minnesota Grain Co-op Fraud
Flooding Swamps Upper Midwest Harvest
Climate Change Gets Local
Prep Bins for Harvest
View From the Cab
Todd's Take
Court Exempts Iowa From 2015 WOTUS Rule
Green Plains Not Closing Plants
China Responds to New Tariffs

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.03 Sep 20
  New Crop $3.01 Sep 17
Soybeans
  Cash $7.53 Sep 20
  New Crop $7.29 Sep 17

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.13 0.05
Soybean Cash Index $7.44 - 0.03
SRW Wheat Cash Index $4.76 - 0.02
HRW Wheat Cash Index $4.84 - 0.02
HRS Wheat Cash Index $5.19 - 0.06


My Market Watch
Click Here to Customize
Commodities
@C8Z 357'6 4'6
@S8X 849'6 -3'0
@W8Z 522'4 -2'2
@O8Z 253'2 4'0
Stocks
MSFT 114.260000 0.690000
WMT 95.900000 0.150000
XOM 85.170000 0.350000
TWX


DTN Webinars

DTN Farm Business
Tuesday, September 18, 2018 10:34AM CDT
China responded Tuesday to President Donald Trump's latest tariffs with a new round of 5% to 10% tariffs on U.S. products. A coalition of organizations critical of the tariffs criticized the latest move Monday by the president to impose $200 billion more in tariffs against China.

Tuesday, September 4, 2018 9:23AM CDT
Immigration politics aside, the seasonal farm worker program gains popularity to help fill labor needs.

Did You Know?

In 1837 John Deere and Leonard Andrus began manufacturing steel plows
Fact courtesy of the USDA

This Day In History
September 23, 1990
PBS begins an 11 hour miniseries on Civil War

more info

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