NATIONAL FARMERS ORGANIZATION

Quotes

@C - CORN - CBOT
	High	Low	Last	Chg
Sep	466'0	461'4	464'6	1'4
Dec	491'0	486'2	489'6	1'6
Mar	506'6	502'0	505'2	1'2
May	514'4	510'0	513'2	1'2
Jul	517'2	513'2	516'0	1'0
Sep	497'6	495'0	497'2	0'2
Dec	502'6	500'6	502'6	0'2
Mar	513'6	512'0	513'4	0'0
May	518'6	518'4	518'4	-1'0

@S - SOYBEANS - CBOT
	High	Low	Last	Chg
Sep	1212'0	1198'2	1211'2	10'4
Nov	1228'6	1214'0	1227'6	11'0
Jan	1243'0	1228'6	1241'6	10'2
Mar	1248'6	1235'4	1247'6	9'4
May	1254'6	1241'4	1253'6	9'2
Jul	1258'6	1246'2	1258'2	9'0
Aug	1242'6	1230'6	1242'2	8'6
Sep	1207'0	1198'2	1207'0	8'0
Nov	1198'2	1188'0	1197'6	6'4

@W - WHEAT - CBOT
	High	Low	Last	Chg
Sep	669'6	660'2	664'6	0'2
Dec	686'6	677'2	681'6	0'4
Mar	704'0	694'6	699'4	0'4
May	711'6	702'4	707'0	-0'2
Jul	711'6	705'4	708'4	0'2
Sep	718'2	712'0	715'4	0'0
Dec	729'4	724'4	729'4	2'0
Mar			737'2	0'0
May			734'6	0'0

@MW - HARD RED SPRING WHEAT MPLS - MGE
	High	Low	Last	Chg
Sep	6.7625	6.7000	6.7500	-0.0125
Dec	7.0400	6.9775	7.0225	-0.0150
Mar	7.2200	7.1750	7.2150	-0.0050
May	7.4450	7.3125	7.3125	0.0100
Jul	7.5350	7.3750	7.3850	0.0075
Sep	7.4700	7.3750	7.3875	-0.0175
Dec	7.4700	7.3975	7.3975	-0.0600
Mar
May

@KW - KC HRW WHEAT - CBOT
	High	Low	Last	Chg
Sep	747'2	738'6	740'2	-3'4
Dec	761'4	753'4	755'0	-3'4
Mar	774'4	767'2	768'0	-3'4
May	778'2	773'4	773'4	-3'0
Jul	774'4	770'4	771'0	-2'2
Sep	777'0	775'6	775'6	-1'2
Dec	786'2	784'4	786'2	0'6
Mar	800'0	800'0	800'0	-6'2
May			783'6	-5'2

@O - OATS - CBOT
	High	Low	Last	Chg
Sep	332'2	329'6	331'2	-0'2
Dec	350'0	348'2	350'0	0'4
Mar			358'0	0'0
May			352'4	0'0
Jul			355'4	0'0
Sep			345'0	0'0
Dec			360'0	0'0
Mar			363'4	0'0
May			369'4	0'0

@SM - SOYBEAN MEAL - CBOT
	High	Low	Last	Chg
Sep	3151	3128	3149	19
Oct	3167	3145	3165	19
Dec	3209	3186	3207	19

@LE - LIVE CATTLE - CME
	High	Low	Last	Chg
Aug	226.750	224.100	224.975	0.350
Oct	221.275	218.000	219.150	0.150
Dec	221.075	218.200	219.550	0.800
Feb	221.475	219.000	220.050	0.900
Apr	221.825	219.550	220.425	0.800
Jun	214.725	212.675	213.475	0.775
Aug	210.600	208.800	209.450	0.675
Oct	209.425	207.750	208.350	0.300
Dec	209.700	209.400	209.400	0.550
Feb			207.000	0.550

@HE - LEAN HOGS - CME
	High	Low	Last	Chg
Oct	81.800	80.000	80.725	-1.000
Dec	72.675	70.300	70.825	-1.600
Feb	75.925	73.400	73.950	-1.775
Apr	81.100	78.850	79.350	-1.625
May	84.600	83.250	83.650	-1.325
Jun	93.675	91.700	92.200	-1.325
Jul	94.975	93.150	93.650	-1.250
Aug	94.275	92.625	93.150	-1.150
Oct	79.500	79.100	79.100	-1.175
Dec	72.600	71.500	71.500	-1.325
Feb			74.800	-1.325

@DA - MILK CLASS III - CME
	High	Low	Last	Chg
Aug	16.50	16.50	16.50	-0.03
Sep	17.32	17.32	17.32	0.02
Oct	17.59	17.59	17.59	0.12
Nov			17.49
Dec			17.50
Jan			17.41

@CB - BUTTER - CASH SETTLED - CME
	High	Low	Last	Chg
Aug	149.500	149.500	149.500	- 0.775
Sep			154.425
Oct		159.800	157.825
Nov	161.563	161.563	160.275
Dec		165.050	162.500
Jan		168.325	165.000

@NF - NONFAT DRY MILK - CME
	High	Low	Last	Chg
Aug	157.500	157.250	157.250	- 1.000
Sep			175.000
Oct		175.500	174.050
Nov	171.200	171.200	171.500
Dec	168.200	168.200	169.200
Jan	164.700		166.150

@DY - DRY WHEY - CME
	High	Low	Last	Chg
Aug			66.500
Sep			68.300
Oct			69.500
Nov			70.000
Dec	72.000	72.000	72.000	1.000
Jan			68.500	0.475

@DK - MILK CLASS IV - CME
	High	Low	Last	Chg
Aug			16.95
Sep	19.25	19.15	19.15	0.03
Oct	19.34	19.25	19.34	0.15

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
	DTN Weekly DDG Price Higher on Average
	DTN Early Word Grains 08/18 05:54
	DTN Midday Grain Comments 08/18 11:01
	DTN Closing Grain Comments 08/18 14:02
	DTN Cattle Close/Trends 08/18 16:41
	DTN Early Word Livestock Comments 08/18 06:08
	DTN Midday Livestock Comments 08/18 11:54
	DTN Closing Livestock Comment 08/18 15:56
	DTN Chart Technical Points 08/18 16:30
	US Direct Feeder Pigs


	DTN Grain News
	DTN Early Word Grains 08/18 05:54
	DTN Midday Grain Comments 08/18 11:01
	DTN Closing Grain Comments 08/18 14:02
	DTN National HRS Index 08/18
	Portland Grain Review 08/18
	DTN Weather Trend Indicators 08/17 05:57
	FARM MARKET NEWS - CORN REPORT FOR Tue, August 18
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, August 18
	USDA Daily Market Rates 08/18


	DTN Livestock News
	DTN Cattle Close/Trends 08/18 16:41
	DTN Early Word Livestock Comments 08/18 06:08
	DTN Midday Livestock Comments 08/18 11:54
	DTN Closing Livestock Comment 08/18 15:56
	CME Feeder Cattle Index 08/18
	Weekly Beef Export Sales 08/13 07:35
	DTN Livestock Stats at a Glance 08/18 15:43
	DTN Hog Close/Trends 08/18 15:18
	Family Business Matters 07/24 15:27

	DTN Ag Headline News
	Deere Farmer Settlement Moves Forward
	Canadian Dairy Policy Again Looms Large
	USDA Weekly Crop Progress Report
	Midwest Farmland Real Values Drop
	FCA Releases 2025 YBS Report
	Russ' Vintage Iron
	Top 5 Things to Watch
	View From the Cab
	2026 Digital Yield Tour - Extras

DTN Cash Prices

Iowa Cash Price Averages

Corn
Cash	$4.33	Aug 18
New Crop	$4.44	Aug 18
Soybeans
Cash	$11.87	Aug 18
New Crop	$11.52	Aug 18

DTN National Cash Indices

Index	Last	Chg
Corn Cash Index	$4.00	0.00
Soybean Cash Index	$11.00	0.00
SRW Wheat Cash Index	$6.00	0.00
HRW Wheat Cash Index	$6.00	0.00
HRS Wheat Cash Index	$6.00	0.00

My Market Watch

Click Here to Customize

Commodities
@C6U	464'6	1'4
@S6U	1211'0	10'2
@W6U	664'2	-0'2
@O6U	331'2	-0'2
Stocks
MSFT	481.6300	1.2800
WMT	115.2000	0.8700
XOM	165.5600	4.1000
TWX

	DTN Farm Business
	Treasury Narrows BOI Rule to Foreigners Wednesday, August 12, 2026 7:18AM CDT The new Beneficial Ownership Information final rule announced on Tuesday by the Treasury Department essentially removes the burden of reporting ownership details to the federal government for an estimated 32 million small businesses, including 230,000 farm operations. [Read Full News Story] Top 5 Things to Watch Sunday, August 16, 2026 12:00AM CDT While we track the latest storms and their effect on maturing crops, we'll also be looking at the latest Cattle on Feed report on Friday. [Read Full News Story]

	Did You Know?
	In 1982 the first genetically engineered crop plant was developed (tomato)
	Fact courtesy of the USDA

This Day In History

August 19, 1909

Indianapolis 500 race track opens

more info