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 367'4 364'6 367'4 2'0
Mar 378'2 376'4 377'6 1'0
May 384'0 382'4 383'4 1'0
Jul 388'4 386'6 387'4 0'4
Sep 387'4 386'2 387'0 0'6
Dec 391'4 390'0 391'2 0'6
Mar 401'2 399'6 401'2 0'4
May 405'0 405'0 405'0 -0'6
Jul 409'4 408'6 409'4 1'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 889'2 884'4 888'6 4'4
Mar 904'2 899'0 903'6 5'0
May 918'6 913'6 918'2 4'6
Jul 931'6 926'6 931'4 4'6
Aug 935'6 931'0 935'2 4'4
Sep 933'6 929'4 933'4 4'2
Nov 937'6 931'4 937'4 4'4
Jan 942'0 938'2 942'0 4'0
Mar 939'0 935'0 936'0 2'6
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 532'6 532'6 532'6 0'6
Mar 525'6 523'2 524'0 0'2
May 529'6 527'6 528'2 0'2
Jul 531'4 529'6 530'6 0'6
Sep 537'4 536'0 536'2 0'4
Dec 547'2 545'4 547'2 1'2
Mar 554'6 553'0 554'6 1'2
May 553'0 -1'6
Jul 543'4 541'0 541'0 -0'2
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Dec 504'6 492'0 499'0 1'6
Mar 516'2 513'6 516'2 2'4
May 525'0 523'2 525'0 2'2
Jul 533'6 533'4 533'6 1'4
Sep 543'4 541'4 543'4 1'4
Dec 557'2 555'4 557'2 2'6
Mar 573'2 572'4 573'2 -1'2
May 575'0 -1'2
Jul
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Dec 426'6 422'2 422'6 -5'0
Mar 436'6 435'2 435'4 0'0
May 444'2 443'0 443'4 0'4
Jul 451'0 450'0 450'0 0'2
Sep 458'2 458'0 458'2 0'4
Dec 479'2 470'6 471'0 -5'6
Mar 489'2 483'4 483'4 -6'0
May 496'0 -5'6
Jul 500'0 -5'6
 
@O - OATS - CBOT
  High Low Last Chg
Dec 317'6 313'2 317'6 -6'4
Mar 296'0 293'0 294'0 -1'2
May 296'4 288'4 292'6 -7'4
Jul 287'4 287'4 287'4 -3'4
Sep 275'2 275'2 275'2 -2'0
Dec 270'0 -0'2
Mar 267'4 -0'2
May 267'4 -0'2
Jul 267'6 0'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 120.550 119.275 120.000 0.475
Feb 125.350 123.800 124.750 0.425
Apr 125.750 124.525 125.225 0.150
Jun 117.325 116.050 116.975 0.150
Aug 114.975 113.850 114.600 0.125
Oct 116.275 115.275 115.925 0.075
Dec 118.425 117.550 118.250 0.100
Feb 120.200 119.300 120.050 0.350
Apr 120.575 0.350
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Jan 141.575 139.900 140.750 - 0.325
Mar 142.025 140.550 141.300 - 0.275
Apr 144.050 142.550 143.300 - 0.275
May 145.325 143.825 144.625 - 0.225
Aug 150.350 148.900 149.600 - 0.375
Sep 151.000 149.750 150.375 - 0.300
Oct 151.150 150.250 151.025 - 0.225
Nov 149.600 - 0.100
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Dec 3010 2941 2997 49
Jan 3025 3013 3023 8
Mar 3055 3045 3053 7
May 3081 3070 3081 8
Jul 3108 3099 3108 7
Aug 3115 3113 3113 1
Sep 3125 3119 3119 - 1
Oct 3118 3117 3118 2
Dec 3133 3132 3132
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 61.950 61.175 61.600 -0.300
Feb 68.600 67.150 67.625 -0.850
Apr 74.775 73.325 73.525 -1.250
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Dec 19.35 19.31 19.31 -0.06
Jan 18.60 18.48 18.48 -0.12
Feb 17.85 17.76 17.76 -0.15
Mar 17.38 17.34 17.34 -0.15
Apr 17.33
May 17.19
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Dec 203.838 203.838 203.000
Jan 201.100 201.000 200.500
Feb 203.963 203.963 203.250
Mar 209.500 207.050
Apr 210.313 210.313 210.050
May 212.838 212.838 213.250
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Dec 119.375 119.375 119.500
Jan 124.000 124.000 124.000
Feb 125.750 125.500 125.500 - 0.750
Mar 127.000 125.950 127.000 0.100
Apr 128.000 128.000 128.000 0.600
May 128.500 128.450 128.450 0.475
 
@DY - DRY WHEY - CME
  High Low Last Chg
Dec 34.7500
Jan 39.5000
Feb 40.6000
Mar 41.1250
Apr 40.5750
May 42.0000


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
Good Riddance to 2019 Soybean Harvest
DTN Early Word Grains 12/05 06:00
DTN Midday Grain Comments 12/05 11:05
DTN Closing Grain Comments 12/05 13:44
DTN Cattle Close/Trends 12/05 15:30
DTN Early Word Opening Livestock 12/05 06:31
DTN Midday Livestock Comments 12/05 12:11
DTN Closing Livestock Comment 12/05 16:06
DTN Chart Technical Points 12/05 16:30
US Direct Feeder Pigs 11/25

DTN Grain News
DTN Early Word Grains 12/05 06:00
DTN Midday Grain Comments 12/05 11:05
DTN Closing Grain Comments 12/05 13:44
DTN National HRS Index 12/05
Portland Grain Review 12/05
DTN Weather Trend Indicators 12/05 08:30
FARM MARKET NEWS - CORN REPORT FOR Thu, December 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, December 5
USDA Daily Market Rates 12/05 06:48

DTN Livestock News
DTN Cattle Close/Trends 12/05 15:30
DTN Early Word Opening Livestock 12/05 06:31
DTN Midday Livestock Comments 12/05 12:11
DTN Closing Livestock Comment 12/05 16:06
CME Feeder Cattle Index 12/05
Weekly Beef Export Sales 12:05 12:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/05 14:55
Family Business Matters 11/11 09:16

DTN Ag Headline News
Court Puts Iowa Ag Trespass Law on Hold
Can Corn Overwinter?
Kub's Den
DTN Retail Fertilizer Trends
Grassley Hopeful Trump Changes RFS Rule
Ag Calls for USMCA Certainty
Questions About Brazil Packer
Cash Market Moves
USDA Weekly Crop Progress Report

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.50 Dec 4
Soybeans
  Cash $8.13 Dec 4

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.57 - 0.02
Soybean Cash Index $8.25 0.07
SRW Wheat Cash Index $5.15 - 0.02
HRW Wheat Cash Index $4.08 - 0.05
HRS Wheat Cash Index $5.02 - 0.01


My Market Watch
Click Here to Customize
Commodities
@C9Z 367'4 2'0
@S0F 888'6 4'4
@W9Z 532'6 0'6
@O9Z 317'6 -6'4
Stocks
MSFT 149.930000 0.080000
WMT 118.660000
XOM 68.410000
TWX



DTN Webinars

DTN Farm Business
Wednesday, November 27, 2019 1:20PM CST
We're a little more than two months from the Iowa Caucuses, and South Bend, Indiana, Mayor Pete Buttigieg is rising in the field of more established candidates such as Joe Biden, Bernie Sanders and Elizabeth Warren. Pushing from behind, though, is also fellow Midwesterner Amy Klobuchar.

Friday, November 29, 2019 10:23AM CST
Securing operating loans for the upcoming crop season will bring new challenges for some borrowers, but there are ways to make farm operations more cash-worthy in the eyes of today's lenders.

Did You Know?

In 1849 mixed chemical fertilizers were first sold commercially


Fact courtesy of the USDA


This Day In History
December 6, 1864
Battle of Deveaux's Neck, SC

more info



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