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 669'4 652'4 656'6 4'2
Sep 577'4 566'4 569'2 2'6
Dec 549'6 537'6 541'4 4'2
Mar 555'2 543'0 547'4 4'6
May 557'6 548'0 551'2 5'0
Jul 556'4 545'4 550'2 4'6
Sep 496'2 490'2 493'6 6'0
Dec 482'6 473'4 481'2 7'0
Mar 489'0 487'0 489'0 8'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 1604'6 1569'0 1574'2 -13'2
Aug 1540'2 1514'2 1520'4 -5'0
Sep 1452'6 1430'6 1437'0 -2'6
Nov 1413'0 1391'2 1397'4 0'4
Jan 1411'6 1390'4 1396'0 0'0
Mar 1383'0 1365'6 1369'0 1'6
May 1374'2 1360'0 1362'6 3'0
Jul 1372'2 1358'6 1362'4 4'0
Aug 1340'2 1340'2 1340'2 7'6
 
@W - WHEAT - CBOT
  High Low Last Chg
Jul 718'4 692'4 695'4 -4'2
Sep 717'2 693'0 695'6 -3'6
Dec 719'6 696'0 698'4 -4'2
Mar 724'0 701'0 704'0 -3'0
May 714'0 697'0 698'0 -1'2
Jul 682'0 668'2 668'6 2'6
Sep 673'2 673'2 673'2 8'4
Dec 683'0 672'0 672'0 2'6
Mar 679'2 679'2 679'2 8'6
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Jul 726'2 710'0 712'0 -3'0
Sep 732'2 716'2 718'4 -2'4
Dec 737'6 722'4 724'0 -2'4
Mar 742'0 729'4 730'4 -2'0
May 744'6 736'4 736'4 0'4
Jul 742'6 738'0 738'0 2'2
Sep 686'4 667'0 670'0 -2'6
Dec 690'0 672'6 672'6 -2'4
Mar
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Jul 670'4 642'4 646'2 -6'0
Sep 675'4 647'6 651'6 -5'6
Dec 682'0 655'0 658'2 -6'0
Mar 688'4 663'0 666'0 -5'0
May 688'4 666'4 666'4 -5'2
Jul 661'4 644'4 644'4 -3'0
Sep 661'4 648'2 648'2 0'6
Dec 670'0 664'2 668'6 12'6
Mar 705'4 -4'2
 
@O - OATS - CBOT
  High Low Last Chg
Jul 366'0 357'0 358'2 -2'2
Sep 362'0 357'6 357'6 2'0
Dec 360'6 354'6 354'6 -1'2
Mar 362'0 362'0 362'0 1'6
May 360'6 -7'6
Jul 390'0 -7'6
Sep 364'4 -7'6
Dec 364'4 -7'6
Mar 364'4 -7'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Jun 117.225 116.000 116.900 1.550
Aug 120.225 118.950 119.925 1.500
Oct 125.025 123.625 124.750 1.350
Dec 128.750 127.500 128.600 1.150
Feb 131.650 130.975 131.500 0.925
Apr 133.050 132.000 132.950 0.825
Jun 127.400 126.600 126.900 0.275
Aug 126.200 125.800 125.925
Oct 129.925 129.925 129.925 - 0.325
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
May 138.725 136.325 137.450 - 0.475
Aug 153.375 150.700 152.200 - 0.550
Sep 154.825 152.500 153.750 - 0.475
Oct 155.775 153.725 154.925 - 0.225
Nov 156.425 154.475 155.700 0.075
Jan 154.900 153.025 154.300 0.075
Mar 152.850 152.550 152.850 - 0.600
Apr 154.300 153.500 154.300 0.400
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Jul 4175 4107 4120 - 29
Aug 4135 4079 4095 - 13
Sep 4081 4036 4057 1
Oct 4032 3980 4010 13
Dec 4037 3986 4014 15
Jan 4012 3965 3992 20
Mar 3928 3880 3911 28
May 3896 3856 3880 33
Jul 3900 3867 3886 34
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Jun 110.875 108.525 110.325 1.675
Jul 111.750 108.975 111.325 2.375
Aug 107.850 105.125 107.525 2.200
 
@DA - MILK CLASS III - CME
  High Low Last Chg
May 18.90 18.85 18.88 0.03
Jun 18.97 18.41 18.49 -0.43
Jul 19.46 19.12 19.16 -0.26
Aug 19.44 19.27 19.27 -0.20
Sep 19.49 19.23 19.23 -0.12
Oct 19.21 19.13 19.20 -0.11
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
May 182.475 182.000 182.475 1.175
Jun 184.900 184.700 184.850 0.100
Jul 187.250 187.100 187.100 0.300
Aug 190.500 190.425 190.500 0.500
Sep 192.500 192.000 192.250 0.750
Oct 193.975 193.725 193.975 1.000
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
May 125.050 125.050 125.000
Jun 132.975 131.375 132.975 1.475
Jul 136.500 135.750 136.225 1.325
Aug 139.250 138.500 139.000 1.400
Sep 140.000 139.350 140.000 1.500
Oct 140.225 139.750 140.225 1.325
 
@DY - DRY WHEY - CME
  High Low Last Chg
May 65.3250
Jun 68.5000 68.0000 68.0000 0.1250
Jul 66.500 66.300 66.500 0.500
Aug 63.750 63.500 63.500 0.500
Sep 60.750 60.500 60.500 0.500
Oct 57.750 57.250 57.250 0.250


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
CN Quest to Merge with KCS Dealt Not One, But Two Blows
DTN Early Word Grains 05/18 05:58
DTN Midday Grain Comments 05/18 10:46
DTN Closing Grain Comments 05/17 13:51
DTN Cattle Prices/Trends 05/18 11:55
DTN Early Word Livestock Comments 05/18 06:38
DTN Midday Livestock Comments 05/18 11:44
DTN Closing Livestock Comment 05/17 16:03
DTN Chart Technical Points 05/17 16:30
US Direct Feeder Pigs 05/07

DTN Grain News
DTN Early Word Grains 05/18 05:58
DTN Midday Grain Comments 05/18 10:46
DTN Closing Grain Comments 05/17 13:51
DTN National HRS Index 05/17
Portland Grain Review 05/13
DTN Weather Trend Indicators 05/18 09:26
FARM MARKET NEWS - CORN REPORT FOR Mon, May 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, May 17
USDA Daily Market Rates 05/18 06:15

DTN Livestock News
DTN Cattle Prices/Trends 05/18 11:55
DTN Early Word Livestock Comments 05/18 06:38
DTN Midday Livestock Comments 05/18 11:44
DTN Closing Livestock Comment 05/17 16:03
CME Feeder Cattle Index 05/17
Weekly Beef Export Sales 05/13 07:40
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 05/18 11:10
Family Business Matters 04/27 05:00

DTN Ag Headline News
RFID Ear Tag Federal Lawsuit Dismissed
NCGA Ending Soil Health Partnership
USDA Weekly Crop Progress Report
Renewable Diesel to Launch in Hugoton
Dairy Groups Question Canada Over USMCA
Hard Winter Wheat Tour Preview
KCS Switches Tracks to CN From CP
Repaying FSA Loan Debt for SDA Farmers
USDA Reports Review

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $6.70 May 17
  New Crop $5.05 May 17
Soybeans
  Cash $15.96 May 17
  New Crop $13.35 May 17

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.07 - 0.05
Soybean Cash Index $8.54 0.05
SRW Wheat Cash Index $5.03 - 0.12
HRW Wheat Cash Index $4.15 - 0.11
HRS Wheat Cash Index $4.71 - 0.01


My Market Watch
Click Here to Customize
Commodities
@C1N 656'6 4'2
@S1N 1574'2 -13'2
@W1N 695'4 -4'2
@O1N 358'2 -2'2
Stocks
MSFT 245.460000 0.280000
WMT 142.070000 3.180000
XOM 60.580000 -1.610000
TWX



DTN Webinars

DTN Farm Business
Monday, May 17, 2021 6:33PM CDT
Leaders from major cattle producer groups are calling for action by Congress, the Justice Department and USDA to address the imbalance in markets as feeders lose money while packers report high profits and strong demand for beef. They met last week and issued a joint statement Monday. Republican members of Congress also called on the Justice Department to continue its investigation into packers.

Thursday, May 13, 2021 5:00AM CDT
USDA officials provided an update this week on loan repayment of Farm Service Agency loans to socially disadvantaged farmers. Litigation has taken a twist as a Black farmer from Tennessee and his organization filed motions meant to block at least two federal lawsuits filed on behalf of white farmers.

Did You Know?

In 1868 steam tractors were first used in agriculture


Fact courtesy of the USDA


This Day In History
May 18, 1912
Maurits Binger establishes 2 Dutch movie companies

more info



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