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
Sep 364'4 363'0 363'2 0'6
Dec 372'2 370'6 370'6 0'4
Mar 384'2 382'4 383'0 0'4
May 391'6 390'2 390'4 0'2
Jul 398'6 397'2 397'4 0'6
Sep 401'4 400'2 400'2 -0'2
Dec 406'4 405'4 405'6 0'0
Mar 416'0 416'0 416'0 0'0
May 420'4 420'2 420'4 2'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Sep 863'2 860'0 861'4 1'0
Nov 876'0 872'2 873'6 0'6
Jan 889'6 886'2 887'6 1'0
Mar 903'0 899'4 901'4 1'2
May 914'0 911'0 912'2 0'4
Jul 924'2 922'4 924'2 2'2
Aug 925'6 925'0 925'6 4'4
Sep 923'2 4'6
Nov 934'2 932'0 934'2 2'0
 
@W - WHEAT - CBOT
  High Low Last Chg
Sep 464'2 462'0 463'2 0'6
Dec 469'6 467'0 468'6 0'6
Mar 476'0 473'6 475'2 0'6
May 480'4 478'4 480'2 1'0
Jul 485'0 483'2 485'0 1'2
Sep 492'4 487'2 491'6 -0'4
Dec 504'4 504'2 504'2 0'0
Mar 514'6 514'6 514'6 -1'0
May 522'0 -0'4
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Sep 502'4 501'0 502'4 0'2
Dec 515'4 513'0 515'4 0'4
Mar 529'2 528'2 529'2 0'0
May 540'2 537'4 538'0 -1'2
Jul 548'6 547'6 547'6 -0'6
Sep 558'2 558'2 558'2 0'0
Dec 573'6 573'6 573'6 0'0
Mar 585'0 -1'0
May
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Sep 389'2 387'0 388'4 2'2
Dec 403'0 401'0 402'4 2'0
Mar 417'4 415'4 417'2 2'0
May 427'6 426'6 427'6 2'0
Jul 437'2 437'0 437'2 1'2
Sep 455'4 448'6 449'2 -2'6
Dec 474'0 468'6 468'6 -3'2
Mar 486'0 486'0 486'0 -3'2
May 495'0 -4'0
 
@O - OATS - CBOT
  High Low Last Chg
Sep 270'2 261'6 261'6 -9'6
Dec 272'0 266'2 266'2 -4'0
Mar 275'6 273'0 273'0 -1'4
May 270'4 -1'6
Jul 274'0 -1'6
Sep 278'2 -2'0
Dec 278'2 -2'0
Mar 278'2 -2'0
May 278'2 -2'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Aug 103.300 102.000 102.700 0.875
Oct 101.250 99.900 100.325 0.225
Dec 106.200 105.025 105.400 0.475
Feb 111.150 110.025 110.525 0.675
Apr 113.300 112.100 112.900 0.950
Jun 106.350 105.350 105.925 0.750
Aug 104.625 103.675 104.050 0.450
Oct 106.125 105.825 106.050 0.175
Dec 109.525 109.000 109.100 0.175
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Aug 137.450 136.425 137.350 1.075
Sep 135.900 133.800 135.300 1.575
Oct 135.350 133.500 134.600 0.900
Nov 135.075 133.325 134.425 0.925
Jan 133.150 131.500 132.500 1.050
Mar 132.400 130.900 131.825 1.075
Apr 133.250 132.650 132.825 0.775
May 133.800 133.475 133.475 1.325
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Sep 2957 2948 2951 4
Oct 2976 2967 2970 4
Dec 3013 3002 3006 3
Jan 3025 3018 3019 2
Mar 3054 3047 3049 2
May 3087 3079 3081 - 1
Jul 3125 3122 3122 3
Aug 3143 3127 3134 5
Sep 3159 3145 3152 4
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Oct 65.700 63.075 63.525 -1.675
Dec 65.275 62.425 62.975 -1.500
Feb 71.825 69.550 70.100 -0.975
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Aug 17.57 17.57 17.57 -0.04
Sep 17.53 17.45 17.46 -0.09
Oct 17.60 17.57 17.60 -0.02
Nov 17.35 17.31 17.31 -0.04
Dec 16.90 16.90 16.90 -0.01
Jan 16.52 16.47 16.50 -0.04
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Aug 235.700
Sep 233.750 233.750 233.750
Oct 234.750 234.750 234.750 - 0.350
Nov 233.900
Dec 231.000 231.000 231.000 - 0.300
Jan 227.600 227.300 227.300
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Aug 102.600 0.025
Sep 103.100
Oct 105.025 103.700 105.000 0.900
Nov 106.500 104.725 106.500 1.225
Dec 106.450
Jan 107.700
 
@DY - DRY WHEY - CME
  High Low Last Chg
Aug 36.7000 36.7000 36.7000
Sep 36.9500
Oct 36.9500
Nov 36.0000
Dec 36.4250 36.2500 36.4250 0.1750
Jan 36.1000


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
USACE Running Out of Funds to Continue Critical Dredging Operations
DTN Early Word Grains 08/21 05:53
DTN Midday Grain Comments 08/21 10:50
DTN Closing Grain Comments 08/21 13:49
DTN Cattle Close/Trends 08/21 15:35
DTN Early Word Opening Livestock 08/21 06:06
DTN Midday Livestock Comments 08/21 12:01
DTN Closing Livestock Comment 08/21 15:42
DTN Chart Technical Points 08/21 16:30
US Direct Feeder Pigs 08/19

DTN Grain News
DTN Early Word Grains 08/21 05:53
DTN Midday Grain Comments 08/21 10:50
DTN Closing Grain Comments 08/21 13:49
DTN National HRS Index 08/21
Portland Grain Review 08/20
DTN Weather Trend Indicators 08/21 09:16
FARM MARKET NEWS - CORN REPORT FOR Wed, August 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, August 21
USDA Daily Market Rates 08/21 06:48

DTN Livestock News
DTN Cattle Close/Trends 08/21 15:35
DTN Early Word Opening Livestock 08/21 06:06
DTN Midday Livestock Comments 08/21 12:01
DTN Closing Livestock Comment 08/21 15:42
CME Feeder Cattle Index 08/21
Weekly Beef Export Sales 08/15 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/21 15:00
Family Business Matters 08/09 12:21

DTN Ag Headline News
View From the Cab
Cash Market Moves
POET Cuts Production After RFS Waivers
Robots in the Field
Cash Market Moves
Cash Market Moves
Smarter Imagery
Report: Trump Ordered RFS Waivers
Todd's Take

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.53 Aug 21
  New Crop $3.39 Aug 21
Soybeans
  Cash $7.88 Aug 21
  New Crop $7.90 Aug 21

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.54 0.03
Soybean Cash Index $7.91 0.05
SRW Wheat Cash Index $4.47 0.02
HRW Wheat Cash Index $3.64 - 0.00
HRS Wheat Cash Index $4.52 - 0.02


My Market Watch
Click Here to Customize
Commodities
@C9U 363'2 0'6
@S9U 861'4 1'0
@W9U 463'2 0'6
@O9U 261'6 -9'6
Stocks
MSFT 138.790000 1.530000
WMT 112.020000
XOM 69.720000
TWX



DTN Webinars

DTN Farm Business
Friday, August 16, 2019 1:24PM CDT
Ethanol and agriculture industries move on from what one official called a "body blow" to hear that President Donald Trump ordered the issuance of the latest round of small-refinery waivers.

Friday, August 2, 2019 10:44AM CDT
DTN Tax Columnist Rod Mauszycki explains regulations the Treasury Department recently proposed for Section 199A that deals with patrons selling commodities to cooperatives and how Specified Cooperatives should calculate and pass through the 199A(g) deduction.

Did You Know?

In 1972 DDT use was banned in the U.S.


Fact courtesy of the USDA


This Day In History
August 22, 1968
Cynthia Lennon sues John Lennon for divorce on adultry

more info



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