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
Mar 367'6 365'2 366'2 -0'4
May 376'2 373'4 374'6 -0'2
Jul 383'6 381'2 382'2 -0'2
Sep 390'4 388'2 389'0 -0'2
Dec 398'2 396'2 397'0 0'0
Mar 406'0 404'0 404'6 -0'2
May 410'2 408'6 409'6 0'0
Jul 415'0 413'4 414'0 0'0
Sep 409'2 408'0 408'4 0'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Mar 1039'4 1028'0 1037'0 4'2
May 1050'6 1039'2 1048'0 4'2
Jul 1059'2 1048'4 1056'6 3'4
Aug 1059'0 1049'2 1056'4 3'0
Sep 1043'0 1035'2 1039'6 1'6
Nov 1031'2 1024'6 1028'2 0'2
Jan 1035'0 1029'0 1032'4 1'2
Mar 1031'0 1025'0 1027'4 2'2
May 1031'2 1024'2 1028'2 3'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 456'2 451'4 452'0 1'0
May 469'2 463'6 464'0 0'0
Jul 484'0 478'4 478'4 0'0
Sep 499'6 495'0 495'0 0'2
Dec 520'4 516'2 516'2 0'6
Mar 535'4 531'6 533'6 1'2
May 538'6 538'6 538'6 1'4
Jul 540'0 536'0 536'6 1'2
Sep 543'4 543'2 543'2 1'4
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Mar 606'0 600'2 600'4 -2'2
May 619'0 613'0 613'6 -2'4
Jul 629'0 622'4 623'4 -2'6
Sep 635'6 629'4 630'0 -2'4
Dec 644'0 638'2 638'2 -1'2
Mar 648'0 642'2 643'4 -0'6
May 641'6 641'6 641'6 -0'6
Jul
Sep
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Mar 476'2 468'2 468'6 -1'6
May 492'0 484'0 484'2 -1'4
Jul 509'6 502'0 502'4 -1'4
Sep 527'4 519'6 520'4 -1'2
Dec 548'0 541'0 541'4 -1'0
Mar 558'2 551'4 552'2 -1'0
May 555'4 554'4 554'4 -1'6
Jul 552'2 552'2 552'2 -1'0
Sep 560'0 -0'6
 
@O - OATS - CBOT
  High Low Last Chg
Mar 261'2 255'2 260'0 2'2
May 264'0 259'0 264'0 2'6
Jul 260'0 260'0 260'0 -0'4
Sep 256'6 -0'4
Dec 257'6 256'0 256'0 -1'0
Mar 257'2 -1'0
May 257'2 -1'0
Jul 262'2 -1'0
Sep 263'4 -1'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Feb 128.575 127.325 128.125 - 0.350
Apr 125.450 124.275 124.850 - 0.525
Jun 116.975 116.150 116.850
Aug 113.725 113.100 113.675 0.200
Oct 115.650 114.950 115.525 0.225
Dec 117.825 117.025 117.500 0.100
Feb 118.100 117.400 118.000 0.025
Apr 117.850 117.075 117.600 - 0.150
Jun 111.425 110.000 110.800 - 0.550
 
@GF - FEEDER CATTLE - CME
  High Low Last Chg
Mar 146.625 145.150 146.200
Apr 148.800 147.525 148.675 0.425
May 149.650 148.350 149.450 0.250
Aug 152.925 151.600 152.525 - 0.125
Sep 152.750 151.450 152.150 - 0.075
Oct 152.200 151.000 152.025 - 0.175
Nov 151.500 150.250 150.875 - 0.225
Jan 146.600 145.375 145.975 - 0.525
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Mar 3796 3748 3754 - 14
May 3824 3776 3783 - 13
Jul 3814 3772 3777 - 13
Aug 3765 3729 3735 - 10
Sep 3722 3692 3697 - 8
Oct 3655 3630 3640 - 2
Dec 3639 3610 3621 - 4
Jan 3601 3591 3594 - 2
Mar 3566 3546 3551 4
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Apr 71.775 70.875 71.400 0.100
May 77.800 77.150 77.475 0.175
Jun 83.275 82.500 83.100 0.075
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Feb 13.44 13.42 13.42 -0.04
Mar 13.96 13.75 13.87 -0.01
Apr 13.94 13.72 13.85 0.02
May 14.14 13.99 14.07
Jun 14.66 14.59 14.62 -0.04
Jul 15.23 15.15 15.15 -0.07
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Feb 211.500 211.500 211.500 - 0.900
Mar 224.000 221.125 224.000 2.900
Apr 228.075 225.900 228.000 3.450
May 230.500 229.325 230.000 3.550
Jun 231.025 230.350 231.025 2.225
Jul 231.975 231.975 231.975 1.175
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Feb 71.025
Mar 71.625 71.600 71.600 -0.050
Apr 71.750 71.500 71.500 -0.025
May 72.500 71.900 71.900 -0.625
Jun 74.000 73.275 74.000 -0.200
Jul 75.725 75.000 75.725 -0.475
 
@DY - DRY WHEY - CME
  High Low Last Chg
Feb 24.9500 24.9500 24.9500
Mar 24.5000 24.1250 24.2500 -1.4250
Apr 26.1500 -0.6250
May 26.7250 26.7000 26.7000 -1.1250
Jun 27.5250 27.2500 27.2500 -1.0000
Jul 28.0000 27.9000 28.0000 -0.7250


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
DDG Prices Steady
DTN Early Word Grains 02/23 05:53
DTN Midday Grain Comments 02/23 11:46
DTN Closing Grain Comments 02/23 13:53
DTN Cattle Close/Trends 02/23 15:40
DTN Early Word Opening Livestock 02/23 06:15
DTN Midday Livestock Comments 02/23 11:58
DTN Closing Livestock Comment 02/23 16:46
DTN Chart Technical Points 02/23 16:30
DTN Feeder Pig Index

DTN Grain News
DTN Early Word Grains 02/23 05:53
DTN Midday Grain Comments 02/23 11:46
DTN Closing Grain Comments 02/23 13:53
DTN National HRS Index 02/23
Portland Grain Review 02/15
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, February 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, February 23
USDA Daily Market Rates 02/23 06:48

DTN Livestock News
DTN Cattle Close/Trends 02/23 15:40
DTN Early Word Opening Livestock 02/23 06:15
DTN Midday Livestock Comments 02/23 11:58
DTN Closing Livestock Comment 02/23 16:46
CME Feeder Cattle Index 02/23
Cattle on Feed Report 02/23 14:00
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/23 15:00
Family Business Matters 02/12 12:27

DTN Ag Headline News
USDA Crops Outlook
Winter Slumber Party
USDA Outlook: Not So Good
Projected Revenue Insurance Prices
DTN Retail Fertilizer Trends
Smarter Than Weeds
Todd's Take
Taxlink
Weighing Possible Huge Merger

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $3.31 Feb 22
  New Crop $3.50 Feb 22
Soybeans
  Cash $9.56 Feb 22
  New Crop $9.51 Feb 22

DTN National Cash Indices

Index Last Chg
Corn Cash Index $3.37 - 0.00
Soybean Cash Index $9.67 0.04
SRW Wheat Cash Index $4.25 0.01
HRW Wheat Cash Index $4.28 - 0.02
HRS Wheat Cash Index $5.87 - 0.02


My Market Watch
Click Here to Customize
Commodities
@C8H 366'2 -0'4
@S8H 1037'0 4'2
@W8H 452'0 1'0
@O8H 260'0 2'2
Stocks
MSFT 94.060000 2.330000
WMT 92.890000 0.120000
XOM 77.530000 1.670000
TWX 94.700000 0.330000



DTN Webinars

DTN Farm Business
Friday, February 23, 2018 1:06PM CST
A number of federal lawmakers have been granted a meeting at the White House next week to push for changes to the Renewable Fuel Standard, according to a Reuters report.

Monday, February 12, 2018 3:16PM CST
Dry conditions are forcing Southern Plains producers to rethink their fertilizer application plans this spring.

Did You Know?

In 1986 the first genetically engineered vaccine was licensed by USDA, for pseudorabies in swine


Fact courtesy of the USDA


This Day In History
February 24, 1974
Atje Keulen-Deelstra becomes world champ all-round skater

more info



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