NATIONAL FARMERS ORGANIZATION

Quotes

@C - CORN - CBOT
	High	Low	Last	Chg
Dec	368'6	367'6	368'4	0'6
Mar	378'0	377'2	377'6	0'4
May	383'6	383'0	383'4	0'4
Jul	389'4	388'4	389'4	0'6
Sep	389'2	388'6	389'0	0'4
Dec	393'6	393'2	393'2	-0'2
Mar	406'2	403'6	404'0	-2'0
May	411'2	410'4	411'2	-2'2
Jul	414'4	412'2	412'2	-2'2

@S - SOYBEANS - CBOT
	High	Low	Last	Chg
Jan	913'6	910'4	911'6	1'4
Mar	926'6	923'0	924'6	1'6
May	939'2	935'2	937'4	2'4
Jul	949'6	945'6	948'2	2'4
Aug	953'0	949'6	953'0	4'0
Sep	948'0	948'0	948'0	2'6
Nov	949'6	947'2	948'6	2'0
Jan	952'4	952'4	952'4	1'6
Mar	948'6	946'4	948'6	3'0

@W - WHEAT - CBOT
	High	Low	Last	Chg
Dec	508'0	506'0	507'0	-0'2
Mar	511'0	509'2	510'0	-0'6
May	514'6	513'2	514'4	0'0
Jul	518'0	516'2	517'2	-0'4
Sep	525'0	524'2	525'0	-0'4
Dec	536'4	536'4	536'4	-0'4
Mar	542'4	540'4	540'4	3'0
May			558'4	3'0
Jul	534'2	534'0	534'0	3'0

@MW - HARD RED SPRING WHEAT - MGE
	High	Low	Last	Chg
Dec	503'0	502'2	502'6	-0'4
Mar	518'2	517'0	517'6	-0'4
May	528'0	527'6	528'0	-1'2
Jul	542'2	538'6	538'6	-1'0
Sep	548'2	548'2	548'2	-2'2
Dec			567'0	-1'2
Mar			580'2	-1'0
May			605'0	-1'0
Jul

@KW - HARD RED WINTER WHEAT - KCBT
	High	Low	Last	Chg
Dec	419'6	417'4	419'2	0'6
Mar	427'0	425'0	426'2	0'0
May	433'6	431'4	433'6	0'6
Jul	441'2	439'6	441'2	0'4
Sep	451'0	449'4	450'4	0'0
Dec	464'4	464'4	464'4	0'6
Mar	477'0	477'0	477'0	0'6
May			495'6	0'6
Jul			501'0	-0'6

@O - OATS - CBOT
	High	Low	Last	Chg
Dec	305'0	302'2	302'4	0'2
Mar	303'4	300'2	303'4	2'0
May	301'6	298'0	299'2	-2'4
Jul			300'0	-1'4
Sep			275'0	-0'6
Dec			278'0	-7'4
Mar			278'0	-7'4
May			278'0	-7'4
Jul			278'0	-7'4

@LE - LIVE CATTLE - CME
	High	Low	Last	Chg
Dec	119.150	118.500	118.750	- 0.400
Feb	125.325	124.325	125.100	0.125
Apr	126.500	125.700	126.375	0.325
Jun	117.975	117.250	117.900	0.300
Aug	115.700	114.825	115.525	0.450
Oct	116.700	115.675	116.475	0.550
Dec	118.625	118.000	118.525	0.350
Feb	119.975	119.550	119.800	0.125
Apr	120.500	120.500	120.500	- 0.025

@GF - FEEDER CATTLE - CME
	High	Low	Last	Chg
Nov	146.500	145.700	146.450	0.125
Jan	145.675	143.800	144.475	0.200
Mar	145.675	143.900	144.725	0.500
Apr	146.775	145.125	145.800	0.400
May	147.150	145.675	146.300	0.300
Aug	151.400	150.000	150.625	0.350
Sep	151.425	150.925	151.325	0.475
Oct			150.725	0.475

@SM - SOYBEAN MEAL - CBOT
	High	Low	Last	Chg
Dec	3024	3015	3020	8
Jan	3048	3040	3044	6
Mar	3079	3070	3077	7
May	3106	3098	3103	5
Jul	3133	3131	3131	5
Aug	3142	3142	3142	7
Sep	3142	3141	3142	5
Oct	3136	3136	3136	7
Dec	3146	3146	3146	8

@HE - LEAN HOGS - CME
	High	Low	Last	Chg
Dec	63.625	62.425	62.750	-0.450
Feb	71.425	69.650	70.050	-1.775
Apr	78.300	75.975	76.125	-2.625

@DA - MILK CLASS III - CME
	High	Low	Last	Chg
Nov			20.31
Dec	18.45	18.45	18.45	-0.02
Jan	17.90	17.88	17.90	0.02
Feb			17.30
Mar			17.11
Apr			17.11

@CB - BUTTER - CASH SETTLED - CME
	High	Low	Last	Chg
Nov		211.000	211.000
Dec	209.600	209.600	209.475
Jan	210.400	210.000	209.500
Feb	210.413	210.413	210.025
Mar	210.413	210.413	211.800
Apr	211.425		213.250

@NF - NONFAT DRY MILK - CME
	High	Low	Last	Chg
Nov	115.025	114.850	115.025	- 0.025
Dec	120.488	120.300	120.000
Jan	124.000	123.975	124.000	1.000
Feb	125.700	125.475	125.700	1.200
Mar	126.025	126.025	125.200
Apr	126.925	126.800	125.650

@DY - DRY WHEY - CME
	High	Low	Last	Chg
Nov			30.0000
Dec	33.3000	32.5000	33.3000	0.1000
Jan			37.0000
Feb			37.2750
Mar			38.0000
Apr			39.0000

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
	2019 Beet Harvest Over: Frozen Sugarbeets Left to Rot in Upper Midwest
	DTN Early Word Grains 11/18 06:03
	DTN Midday Grain Comments 11/18 11:05
	DTN Closing Grain Comments 11/18 13:58
	DTN Cattle Close/Trends 11/18 15:35
	DTN Early Word Opening Livestock 11/18 06:35
	DTN Midday Livestock Comments 11/18 12:10
	DTN Closing Livestock Comment 11/18 16:09
	DTN Chart Technical Points 11/18 16:30
	US Direct Feeder Pigs 11/18


	DTN Grain News
	DTN Early Word Grains 11/18 06:03
	DTN Midday Grain Comments 11/18 11:05
	DTN Closing Grain Comments 11/18 13:58
	DTN National HRS Index 11/18
	Portland Grain Review 11/12
	DTN Weather Trend Indicators 11/18 09:18
	FARM MARKET NEWS - CORN REPORT FOR Mon, November 18
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, November 18
	USDA Daily Market Rates 11/18 06:48


	DTN Livestock News
	DTN Cattle Close/Trends 11/18 15:35
	DTN Early Word Opening Livestock 11/18 06:35
	DTN Midday Livestock Comments 11/18 12:10
	DTN Closing Livestock Comment 11/18 16:09
	CME Feeder Cattle Index 11/18
	Weekly Beef Export Sales 11/15 07:40
	DTN Livestock Stats at a Glance
	DTN Hog Close/Trends 11/18 14:50
	Family Business Matters 11/11 09:16

	DTN Ag Headline News
	Ohio Plan Targets Phosphorous Runoff
	Todd's Take
	Liquidity Concerns Grow
	Brazilians Defend Ag Policies
	China Lifts Ban on US Poultry Imports
	MFP Payments Coming Before Thanksgiving
	View From the Cab
	Call the Market
	More Green From Beans - 5

DTN Cash Prices

Iowa Cash Price Averages

Corn
Cash	$3.47	Nov 15
Soybeans
Cash	$8.46	Nov 15

DTN National Cash Indices

Index	Last	Chg
Corn Cash Index	$3.54	- 0.04
Soybean Cash Index	$8.46	- 0.06
SRW Wheat Cash Index	$4.98	0.06
HRW Wheat Cash Index	$3.94	0.01
HRS Wheat Cash Index	$4.94	0.02

My Market Watch

Click Here to Customize

Commodities
@C9Z	368'4	0'6
@S0F	911'6	1'4
@W9Z	507'0	-0'2
@O9Z	302'4	0'2
Stocks
MSFT	150.340000	0.370000
WMT	120.250000
XOM	68.520000
TWX

	DTN Webinars

	DTN Farm Business
	Stopping Invasive Animals Thursday, November 14, 2019 4:35PM CST A House subcommittee held a hearing Thursday on invasive species that included horror stories about feral hogs, swamp rats and non-native insects. [Read Full News Story] Liquidity Concerns Grow Friday, November 15, 2019 12:49PM CST Agricultural lenders say they're growing more concerned about working capital on the farm as profit margins continue to be squeezed. They're also hearing more from their customers about alternative income streams, with hemp and solar energy production topping the list. [Read Full News Story]

	Did You Know?
	In 1892 the first successful gasoline engine farm tractor was built by John Froelich
	Fact courtesy of the USDA

This Day In History

November 19, 1996

Albert Belle, signs record five-year, $55 million with White Sox

more info