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
Dec 427'4 425'2 427'4 1'0
Mar 435'6 434'4 435'4 0'4
May 441'0 440'0 441'0 0'4
Jul 443'4 442'2 443'4 0'4
Sep 431'2 430'2 431'2 0'6
Dec 434'6 433'6 434'4 0'4
Mar 445'6 444'6 445'4 0'4
May 452'0 451'4 452'0 0'6
Jul 454'0 0'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 994'6 989'2 993'4 -0'2
Mar 1000'0 994'2 999'0 0'0
May 1010'4 1005'0 1009'2 -0'6
Jul 1022'2 1017'6 1022'2 0'0
Aug 1019'4 1014'4 1019'2 -0'4
Sep 1005'0 1001'2 1004'0 -2'2
Nov 1006'6 1002'2 1006'4 -0'4
Jan 1014'2 1014'2 1014'2 -2'0
Mar 1015'6 1015'6 1015'6 -2'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 535'4 0'0
Mar 560'4 556'6 559'0 0'6
May 568'6 565'0 567'2 0'4
Jul 574'2 570'6 573'0 0'4
Sep 586'2 582'6 585'4 1'0
Dec 602'0 598'6 602'0 1'6
Mar 612'6 611'4 611'6 -1'2
May 616'6 0'0
Jul 597'0 0'0
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Chg
Dec 568'4 0'0
Mar 599'0 596'0 598'4 0'0
May 605'6 604'0 604'4 -1'0
Jul 614'4 612'6 614'4 0'4
Sep 624'4 619'6 623'0 8'6
Dec 630'4 8'4
Mar 648'4 644'0 648'4 8'2
May 650'0 650'0 650'0 6'0
Jul 670'0 0'0
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Chg
Dec 539'0 531'4 539'0 8'2
Mar 554'6 550'6 553'4 1'0
May 562'4 558'6 561'0 0'6
Jul 569'4 566'2 568'2 0'6
Sep 581'0 578'4 580'2 0'2
Dec 598'2 596'0 597'0 0'6
Mar 610'4 608'6 610'4 9'0
May 618'2 615'0 618'2 9'2
Jul 602'0 9'0
 
@O - OATS - CBOT
  High Low Last Chg
Dec 351'0 0'0
Mar 364'6 363'2 364'4 0'4
May 385'6 0'0
Jul 378'4 0'0
Sep 365'2 0'0
Dec 400'6 0'0
Mar 374'2 0'0
May 380'2 0'0
Jul 354'0 0'0
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Dec 2873
Jan 2910 2889 2890 - 21
Mar 2965 2943 2943 - 22
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 188.475 186.900 187.000 - 1.400
Feb 188.475 186.200 186.275 - 2.000
Apr 190.750 188.500 188.525 - 1.950
Jun 185.975 183.950 184.000 - 1.675
Aug 184.725 182.625 182.725 - 1.675
Oct 186.500 184.575 184.625 - 1.625
Dec 187.400 185.550 185.600 - 1.675
Feb 188.150 186.375 186.450 - 1.400
Apr 188.375 186.800 187.225 - 1.125
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 82.775 82.250 82.325 -0.075
Feb 87.125 85.975 86.450
Apr 91.825 90.825 91.150 0.150
May 94.450 93.825 94.150 0.100
Jun 102.100 101.325 101.625 0.225
Jul 102.150 101.350 101.650 0.175
Aug 101.075 100.425 100.650 0.100
Oct 82.950 82.475 82.775 0.125
Dec 73.450 72.975 73.200 0.225
Feb 76.375 76.000 76.000 0.225
Apr 79.050 0.225
 
@DA - MILK CLASS III - CME
  High Low Last Chg
Dec 18.72
Jan 19.09 19.04 19.09 0.04
Feb 19.15
Mar 19.26 19.26 19.26 0.04
Apr 19.21
May 19.02
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
Dec 253.050 259.000
Jan 259.825 259.825 259.050
Feb 266.500 261.475
Mar 266.350 266.350 265.000
Apr 264.825 270.200
May 273.000 273.000 273.000 - 1.325
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
Dec 139.500 139.250
Jan 140.000 139.150
Feb 139.488 139.488 138.750
Mar 139.438 139.400 138.700
Apr 139.250 139.250 139.250 1.250
May 139.275 139.275 138.000
 
@DY - DRY WHEY - CME
  High Low Last Chg
Dec 65.500 65.500 65.500 0.525
Jan 71.000
Feb 71.125
Mar 71.075
Apr 70.000
May 68.500
 
@DK - MILK CLASS IV - CME
  High Low Last Chg
Dec 20.83
Jan 20.77 20.70 20.70 0.07
Feb 20.82


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
Statistics Canada Releases Latest Crop Production Estimates: Canola Down, Other Grains Mixed
DTN Early Word Grains 12/05 05:48
DTN Midday Grain Comments 12/05 10:48
DTN Closing Grain Comments 12/05 13:42
DTN Cattle Close/Trends 12/05 15:35
DTN Early Word Livestock Comments 12/05 06:20
DTN Midday Livestock Comments 12/05 11:47
DTN Closing Livestock Comment 12/05 15:48
DTN Chart Technical Points 12/05 16:30
National Lean Hog Values 09/01

DTN Grain News
DTN Early Word Grains 12/05 05:48
DTN Midday Grain Comments 12/05 10:48
DTN Closing Grain Comments 12/05 13:42
DTN National HRS Index 12/05
Portland Grain Review 12/05
DTN Weather Trend Indicators 12/05 06:25
FARM MARKET NEWS - CORN REPORT FOR Thu, December 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, December 5
USDA Daily Market Rates 12/05

DTN Livestock News
DTN Cattle Close/Trends 12/05 15:35
DTN Early Word Livestock Comments 12/05 06:20
DTN Midday Livestock Comments 12/05 11:47
DTN Closing Livestock Comment 12/05 15:48
CME Feeder Cattle Index 12/05
Weekly Beef Export Sales 12/05 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/05 15:05
Family Business Matters 11/13 04:56

DTN Ag Headline News
Potential House Disaster Aid Standoff
Wetland Protections and Farm Bill
Federal Judge Blocks BOI Rule
Irwin: Trump May Eliminate 45Z Credit
DTN Retail Fertilizer Trends
Farmers Optimistic Despite Ag Pressures
Tyson to Shut Down Emporia Meat Plant
West Central Approves Sale to CHS Inc.
Farm Bill, Funding Extension Loom

DTN Cash Prices
Iowa Cash Price Averages
Corn
  Cash $4.10 Dec 4
Soybeans
  Cash $9.38 Dec 4

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
@C4Z 427'4 1'0
@S5F 993'4 -0'2
@W4Z 535'4 0'0
@O4Z 351'0 0'0
Stocks
MSFT 442.6200 5.2000
WMT 95.3000 0.8500
XOM 114.7800 0.5000
TWX



DTN Webinars

DTN Farm Business
Thursday, December 5, 2024 7:08AM CST
An injunction issued Tuesday in the U.S District Court of Eastern Texas granted a nationwide preliminary injunction against the Treasury Department from enforcing the Corporate Transparency Act's Beneficial Ownership Information clause. The American Farm Bureau Federation had estimated more than 230,000 farm operations were affected by the BOI provisions.

Tuesday, December 3, 2024 11:37AM CST
U.S. farmer optimism hit a two-year high in November, despite major layoffs and lower profits by companies such as Cargill, Tyson and ADM. While farmers foresee better finances and less regulation ahead, concerns about trade risks remain, fueled by potential tariffs from President-elect Trump.

Did You Know?

In 1906 the first caterpillar tractor powered by gasoline engine was produced by Holt Company


Fact courtesy of the USDA


This Day In History
December 6, 1896
D T Suzuki found the awakening at Engakuji temple, in Kamakura

more info



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