NATIONAL FARMERS ORGANIZATION

Quotes

@C - CORN - CBOT
	High	Low	Last	Chg
Jul	473'2	464'0	467'6	12'0
Sep	479'6	471'2	474'6	11'6
Dec	497'2	488'6	492'2	11'2
Mar	511'0	502'6	506'0	10'4
May	515'2	510'0	512'2	9'2
Jul	521'4	513'6	516'2	9'2
Sep	501'2	495'2	496'2	6'4
Dec	506'2	499'0	502'6	8'2
Mar	512'4	509'6	509'6	5'0

@S - SOYBEANS - CBOT
	High	Low	Last	Chg
Jul	1209'4	1191'0	1197'6	20'6
Aug	1207'6	1190'4	1197'4	21'0
Sep	1190'4	1176'4	1185'0	22'2
Nov	1199'6	1183'6	1192'6	22'0
Jan	1211'2	1196'6	1205'0	21'6
Mar	1208'6	1192'0	1203'2	21'0
May	1210'0	1195'6	1205'0	20'0
Jul	1214'6	1197'4	1209'6	19'2
Aug	1185'4	1176'4	1185'4	10'2

@W - WHEAT - CBOT
	High	Low	Last	Chg
Jul	655'0	646'0	653'4	17'6
Sep	668'4	659'4	667'2	17'4
Dec	687'2	679'0	686'6	17'0
Mar	702'6	694'2	701'0	15'2
May	708'0	702'4	707'2	14'2
Jul	704'2	697'6	703'0	12'0
Sep	710'0	710'0	710'0	12'6
Dec			710'0	0'0
Mar			738'0	0'0

@MW - HARD RED SPRING WHEAT MPLS - MGE
	High	Low	Last	Chg
Jul	7.0000	6.9150	6.9500	0.0975
Sep	7.1950	7.1300	7.1575	0.1000
Dec	7.3725	7.3275	7.3375	0.0925
Mar	7.5000	7.5000	7.5000	0.1150
May	7.5975	7.3300	7.3300	-0.1350
Jul	7.5575	7.3025	7.5575	-0.0950
Sep	7.1900	7.1900	7.1900	-0.0750
Dec	7.2500	7.0500	7.0500	-0.1475
Mar

@KW - KC HRW WHEAT - CBOT
	High	Low	Last	Chg
Jul	705'4	693'6	699'4	11'4
Sep	715'0	703'6	709'4	12'0
Dec	728'0	717'0	723'0	11'6
Mar	736'6	727'4	732'2	11'0
May	739'6	731'0	736'4	11'0
Jul	736'2	730'4	733'4	11'4
Sep	731'4	722'0	725'0	-15'0
Dec	747'0	738'6	738'6	-14'2
Mar			765'0	-12'0

@O - OATS - CBOT
	High	Low	Last	Chg
Jul	368'4	364'2	368'4	4'6
Sep	374'0	373'0	374'0	3'6
Dec			369'6	0'0
Mar			372'2	0'0
May			378'2	0'0
Jul			369'4	0'0
Sep			345'0	0'0
Dec			374'6	0'0
Mar			378'2	0'0

@SM - SOYBEAN MEAL - CBOT
	High	Low	Last	Chg
Jul	3399	3359	3394	51
Aug	3322	3287	3317	53
Sep	3269	3233	3265	52

@LE - LIVE CATTLE - CME
	High	Low	Last	Chg
Jun	254.125	251.350	253.950	1.825
Aug	248.375	245.525	248.025	1.775
Oct	240.500	237.375	239.950	1.800
Dec	239.775	236.725	239.175	1.900
Feb	239.450	236.475	238.900	1.975
Apr	238.500	235.475	238.025	2.050
Jun	231.725	229.300	231.450	1.850
Aug	228.025	226.650	228.000	1.500
Oct	227.025	226.550	227.025	1.200
Dec	226.700	226.675	226.700	0.550

@HE - LEAN HOGS - CME
	High	Low	Last	Chg
Jun	99.875	98.475	98.750	-0.775
Jul	104.875	103.025	103.350	- 1.200
Aug	105.975	103.525	104.125	- 1.325
Oct	92.125	90.325	91.050	-0.775
Dec	84.500	82.950	83.375	-0.700
Feb	87.175	85.625	86.050	-0.725
Apr	91.000	89.675	89.850	-0.750
May	93.450	93.000	93.000	-0.625
Jun	101.025	100.000	100.000	- 0.850
Jul	101.025	100.150	100.625	- 0.850
Aug	99.525	99.525	99.525	- 0.125
Oct			85.925	-0.125

@DA - MILK CLASS III - CME
	High	Low	Last	Chg
May	16.94	16.94	16.94	-0.02
Jun	16.95	16.95	16.95	-0.07
Jul	17.59	17.59	17.59	-0.04
Aug			18.19
Sep			18.59
Oct			18.91

@CB - BUTTER - CASH SETTLED - CME
	High	Low	Last	Chg
May		167.875	166.000
Jun	167.750		168.000
Jul	168.550		171.000
Aug	173.438	173.438	173.850
Sep		179.000	179.000
Oct	180.438	180.438	183.000

@NF - NONFAT DRY MILK - CME
	High	Low	Last	Chg
May	207.013	207.013	207.475
Jun	208.400	208.400	208.400
Jul	192.000	191.425	191.250
Aug	178.000	178.000	177.275
Sep			169.075	0.175
Oct	164.000	164.000	164.000

@DY - DRY WHEY - CME
	High	Low	Last	Chg
May			64.000
Jun			65.250
Jul	69.000	68.575	68.575	-0.425
Aug	70.750	70.750	70.750	0.250
Sep	71.950	71.750	71.950	0.400
Oct			71.850

@DK - MILK CLASS IV - CME
	High	Low	Last	Chg
May			22.43
Jun			22.50
Jul			21.09

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 Average DDG Price Slightly Lower
	DTN Early Word Grains 05/15 05:45
	DTN Midday Grain Comments 05/15 11:00
	DTN Closing Grain Comments 05/15 13:49
	DTN Cattle Close/Trends 05/15 15:45
	DTN Early Word Livestock Comments 05/15 06:12
	DTN Midday Livestock Comments 05/15 11:33
	DTN Closing Livestock Comment 05/15 15:29
	DTN Chart Technical Points 05/15 16:30
	US Direct Feeder Pigs


	DTN Grain News
	DTN Early Word Grains 05/15 05:45
	DTN Midday Grain Comments 05/15 11:00
	DTN Closing Grain Comments 05/15 13:49
	DTN National HRS Index 05/15
	Portland Grain Review 05/14
	DTN Weather Trend Indicators 05/11 05:52
	FARM MARKET NEWS - CORN REPORT FOR Fri, May 15
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 15
	USDA Daily Market Rates 05/15


	DTN Livestock News
	DTN Cattle Close/Trends 05/15 15:45
	DTN Early Word Livestock Comments 05/15 06:12
	DTN Midday Livestock Comments 05/15 11:33
	DTN Closing Livestock Comment 05/15 15:29
	CME Feeder Cattle Index 05/08
	Weekly Beef Export Sales 05/14 07:35
	DTN Livestock Stats at a Glance
	DTN Hog Close/Trends 05/15 15:00
	Family Business Matters 03/03 11:40

	DTN Ag Headline News
	View From the Cab
	Top 5 Things to Watch
	Fertilizer Supply Push Faces Hurdles
	MW Land Values Rise, Cash Rents Fall
	View From the Range
	Rural Resilience - 3
	Hard Winter Wheat Tour Final Results
	Court Strikes Down Malathion Opinion
	View From the Cab

DTN Cash Prices

Iowa Cash Price Averages

Corn
Cash	$4.28	May 14
New Crop	$4.47	May 14
Soybeans
Cash	$11.26	May 14
New Crop	$11.15	May 14

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	$5.00	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
@C6N	467'6	12'0
@S6N	1197'6	20'6
@W6N	653'4	17'6
@O6N	368'4	4'6
Stocks
MSFT	421.9200	12.4900
WMT	131.4500	- 1.0100
XOM	157.9200	6.1700
TWX

	DTN Farm Business
	Year-Round E15 Bill Passes House Wednesday, May 13, 2026 6:10PM CDT The U.S. House of Representatives passed legislation on Wednesday to allow for permanent year-round E15 sales, also to include reforms to small-refinery exemptions to the Renewable Fuel Standard. [Read Full News Story] MW Land Values Rise, Cash Rents Fall Friday, May 15, 2026 8:44AM CDT A Federal Reserve Bank of Chicago report shows Midwest farmland values, cash rents and credit conditions are deteriorating in 2026, with many farms operating near breakeven. [Read Full News Story]

	Did You Know?
	In 1903 the USDA demonstrated that a virus causes hog cholera and that recovering hogs are immune for life
	Fact courtesy of the USDA

This Day In History

May 17, 1939

1st sports telecast-Columbia vs Princeton-college baseball

more info