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 447'4 439'4 446'0 5'4
May 453'2 445'2 451'6 5'4
Jul 455'6 448'2 453'6 5'2
Sep 436'0 430'2 434'4 4'0
Dec 439'0 433'4 437'2 3'0
Mar 450'4 445'2 448'6 2'6
May 456'4 452'0 456'0 2'6
Jul 459'2 455'4 458'4 3'0
Sep 446'0 442'4 445'4 3'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 977'4 960'0 975'2 11'4
Mar 982'2 963'2 979'6 12'6
May 991'4 972'2 988'0 13'0
Jul 1001'0 982'2 998'0 13'0
Aug 998'0 980'0 995'0 13'0
Sep 985'6 969'4 983'0 11'6
Nov 989'6 974'0 987'6 10'4
Jan 999'4 985'0 996'6 10'2
Mar 1001'6 989'0 998'4 10'0
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 537'2 529'2 532'6 0'0
May 547'6 539'6 542'6 -0'6
Jul 555'4 547'6 549'6 -0'6
Sep 568'0 561'4 562'6 -1'0
Dec 585'6 578'6 580'6 -0'6
Mar 600'4 594'6 596'4 -1'0
May 610'0 606'2 606'2 -1'0
Jul 610'6 -1'4
Sep 612'4 -1'2
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Mar 594'6 586'0 589'6 3'4
May 602'0 594'2 597'4 3'6
Jul 610'4 603'2 606'2 3'0
Sep 617'6 613'0 614'4 2'0
Dec 636'2 631'0 633'0 1'4
Mar 647'4 645'0 647'4 1'2
May 660'0 0'4
Jul 670'0 0'0
Sep 695'6 0'0
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Mar 549'2 541'0 544'2 1'4
May 557'0 548'6 551'6 1'4
Jul 565'2 557'0 560'0 1'6
Sep 577'2 569'4 572'6 2'0
Dec 593'6 586'2 589'2 1'6
Mar 600'6 600'4 600'4 1'6
May 623'4 1'2
Jul 609'4 0'4
Sep 590'0 0'4
 
@O - OATS - CBOT
  High Low Last Chg
Mar 359'4 351'0 353'0 -4'4
May 363'2 357'6 358'0 -4'0
Jul 364'4 364'4 364'4 -4'2
Sep 376'4 -4'2
Dec 360'0 -4'2
Mar 362'2 -4'2
May 368'2 -4'2
Jul 354'0 -4'2
Sep 360'2 -4'2
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Jan 2955 2833 2942 104
Mar 3030 2901 3019 112
May 3078 2953 3067 106
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 191.925 190.125 191.650 0.975
Feb 188.600 186.275 188.525 1.850
Apr 190.375 188.300 190.225 1.525
Jun 185.100 183.450 185.000 1.250
Aug 183.425 181.925 183.325 1.175
Oct 185.275 184.100 185.250 1.050
Dec 186.650 185.400 186.650 0.950
Feb 187.800 186.875 187.550 0.850
Apr 188.250 187.275 187.750 0.625
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Feb 86.000 83.675 85.950 2.300
Apr 90.625 88.350 90.450 1.900
May 94.375 93.175 94.350 1.625
Jun 102.175 100.450 102.025 1.300
Jul 102.000 100.525 101.900 1.125
Aug 100.550 99.225 100.500 1.025
Oct 82.625 81.325 82.550 1.025
Dec 73.725 72.475 73.725 0.825
Feb 76.725 76.000 76.725 0.750
Apr 80.100 0.750
May 83.250 0.750
Jun 91.050 0.750
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Dec 18.68 18.65 18.66 0.02
Jan 20.06 19.67 19.79 0.33
Feb 19.82 19.47 19.65 0.47
Mar 19.75 19.34 19.58 0.35
Apr 19.47 19.25 19.36 0.35
May 19.10 19.00 19.10 0.17
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Dec 258.000 258.000 258.000 0.200
Jan 264.000 260.975 263.775 4.000
Feb 267.000 262.000 265.500 3.750
Mar 272.850 266.525 270.600 4.075
Apr 275.175 269.000 274.500 5.975
May 277.500 273.175 276.000 2.825
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Dec 139.500 139.500 139.500 0.100
Jan 140.825 139.975 140.775 2.525
Feb 140.000 139.000 139.675 2.700
Mar 138.625 137.700 138.000 3.100
Apr 137.000 136.000 136.000 2.025
May 136.775 135.450 135.450 1.775
 
@DY - DRY WHEY - CME
  High Low Last Chg
Dec 64.725
Jan 69.000 69.000 69.000
Feb 70.000 69.500 69.500 -0.500
Mar 70.000 69.250 69.250
Apr 69.000 69.000 69.000
May 68.000 68.000 68.000 -2.000
 
@DK - MILK CLASS IV - CME
  High Low Last Chg
Dec 20.83
Jan 21.00 21.00 21.00 0.34
Feb 21.00 21.00 21.00 0.48


Member Login

Username  
Password  


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
DTN Weekly DDG Price Slightly Higher on Average
DTN Early Word Grains 12/20 05:46
DTN Midday Grain Comments 12/20 10:52
DTN Closing Grain Comments 12/20 14:40
DTN Cattle Close/Trends 12/20 15:30
DTN Early Word Livestock Comments 12/20 06:07
DTN Midday Livestock Comments 12/20 11:22
DTN Closing Livestock Comment 12/20 16:27
DTN Chart Technical Points 12/20 16:30
US Direct Feeder Pigs

DTN Grain News
DTN Early Word Grains 12/20 05:46
DTN Midday Grain Comments 12/20 10:52
DTN Closing Grain Comments 12/20 14:40
DTN National HRS Index 12/20
Portland Grain Review 12/17
DTN Weather Trend Indicators 12/16 06:07
FARM MARKET NEWS - CORN REPORT FOR Fri, December 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 20
USDA Daily Market Rates 12/20

DTN Livestock News
DTN Cattle Close/Trends 12/20 15:30
DTN Early Word Livestock Comments 12/20 06:07
DTN Midday Livestock Comments 12/20 11:22
DTN Closing Livestock Comment 12/20 16:27
CME Feeder Cattle Index 12/20
Cattle on Feed Report 12/20 14:31
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/20 16:25
Family Business Matters 11/13 04:56

DTN Ag Headline News
Congress Passes Bill to Avoid Shutdown
US Wins Corn Case Against Mexico
USDA Dec. 1 Cattle on Feed Report
Boersen Farms Liquidating to Pay Debts
Southern Plains Range Dry
Top 10 Ag Stories of 2024: No. 8
DTN Retail Fertilizer Trends
Milk Testing to Help Trace H5N1 Herds
Ag Relief Package Details Released

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $4.19 Dec 19
Soybeans
  Cash $9.12 Dec 19

DTN National Cash Indices

Index Last Chg
Corn Cash Index $4.00 0.00
Soybean Cash Index $9.00 0.00
SRW Wheat Cash Index $4.00 0.00
HRW Wheat Cash Index $4.00 0.00
HRS Wheat Cash Index $5.00 0.00


My Market Watch
Click Here to Customize
Commodities
@C5H 446'0 5'4
@S5F 975'2 11'4
@W5H 532'6 0'0
@O5H 353'0 -4'4
Stocks
MSFT 436.6000 - 0.4300
WMT 92.2400 -1.1600
XOM 105.8700 0.3600
TWX


DTN Webinars

DTN Farm Business
Wednesday, December 18, 2024 5:13PM CST
A $31 billion aid package for farmers faces collapse, as President-elect Donald Trump, JD Vance and Elon Musk oppose it, citing overspending. GOP infighting, Democratic opposition and looming deadlines heighten fears of a government shutdown and delayed disaster relief.

Thursday, December 19, 2024 8:09AM CST
Former eastern Washington rancher Cody Easterday will not receive a hearing before the entire U.S. Court of Appeals for the Ninth Circuit on a contract dispute with Tyson Fresh Meats. Easterday is serving an 11-year prison sentence in California.

Did You Know?

In 1943 the USDA developed a method for cleaning Navy airplane engines by blasting them with ground corn cobs
Fact courtesy of the USDA

This Day In History
December 21, 1983
Loretta Swit weds Dennis Holahan

more info

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