Mission Statement
 
Committed to provide high quality products, services and solutions, focused on the best economic value to enhance our patron's profitability.
main_image
main_image
main_image
main_imagemain_imagemain_imagemain_image
DTN Futures
@CZ8
@CZ8
CORN
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '18 357'2 352'4 352'4 357'2 357'6 352'2 4'6 9/21/18 4:04 P
Click to update chart Mar '19 369'2 364'6 364'6 369'2 369'6 364'4 4'4 9/21/18 4:04 P
Click to update chart May '19 377'2 372'6 373'0 377'2 377'6 372'4 4'4 9/21/18 4:04 P
Click to update chart Jul '19 383'2 379'0 379'0 383'2 383'4 378'4 4'2 9/21/18 4:04 P
Click to update chart Sep '19 387'4 384'0 384'2 387'4 388'0 384'0 3'4 9/21/18 4:04 P
Click to update chart Dec '19 393'6 390'2 390'2 393'6 394'0 389'2 3'4 9/21/18 4:04 P
SOYBEANS
Last Previous Open Close High Low Change Last Updated
Click to update chart Nov '18 847'2 850'2 846'2 847'2 849'6 841'2 -3'0 9/21/18 4:04 P
Click to update chart Jan '19 861'2 864'0 860'0 861'2 863'6 855'0 -2'6 9/21/18 4:04 P
Click to update chart Mar '19 874'2 877'0 872'0 874'2 876'2 868'2 -2'6 9/21/18 2:31 P
Click to update chart May '19 887'4 889'6 886'2 887'4 889'4 881'6 -2'2 9/21/18 1:30 P
Click to update chart Jul '19 897'6 899'6 896'0 897'6 900'0 892'2 -2'0 9/21/18 1:30 P
Click to update chart Aug '19 902'0 903'6 901'4 902'0 902'2 897'0 -1'6 9/21/18 4:04 P
WHEAT
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '18 521'6 524'0 521'0 521'6 524'2 515'0 -2'2 9/21/18 4:04 P
Click to update chart Mar '19 540'6 542'4 541'0 540'6 543'0 534'6 -1'6 9/21/18 4:04 P
Click to update chart May '19 553'0 553'6 551'6 553'0 554'2 547'2 -0'6 9/21/18 4:04 P
Click to update chart Jul '19 555'6 556'2 554'0 555'6 556'6 551'0 -0'4 9/21/18 4:04 P
Click to update chart Sep '19 565'4 565'6 564'2 565'4 566'6 560'6 -0'2 9/21/18 4:04 P
Click to update chart Dec '19 580'4 580'0 578'0 580'4 581'6 575'0 0'4 9/21/18 4:04 P
LIVE CATTLE
Last Previous Open Close High Low Change Last Updated
Click to update chart Oct '18 113.075 112.450 112.700 113.075 113.200 112.100 0.625 9/21/18 4:09 P
Click to update chart Dec '18 118.450 117.900 118.100 118.450 118.550 117.325 0.550 9/21/18 4:09 P
Click to update chart Feb '19 122.250 121.600 121.700 122.250 122.325 121.175 0.650 9/21/18 4:09 P
Click to update chart Apr '19 123.425 122.950 122.950 123.425 123.475 122.475 0.475 9/21/18 4:04 P
Click to update chart Jun '19 116.000 115.500 115.500 116.000 116.050 115.150 0.500 9/21/18 4:09 P
Click to update chart Aug '19 114.050 113.650 113.650 114.050 114.100 113.325 0.400 9/21/18 4:04 P
LEAN HOGS
Last Previous Open Close High Low Change Last Updated
Click to update chart Oct '18 60.300 61.250 61.500 60.300 61.725 59.900 -0.950 9/21/18 4:09 P
Click to update chart Dec '18 57.400 58.275 58.200 57.400 58.450 56.700 -0.875 9/21/18 4:04 P
Click to update chart Feb '19 64.925 65.625 65.500 64.925 65.675 64.375 -0.700 9/21/18 4:04 P
Click to update chart Apr '19 69.925 70.075 70.075 69.925 70.200 69.375 -0.150 9/21/18 4:04 P
Click to update chart May '19 75.225 75.025 75.000 75.225 75.300 74.950 0.200 9/21/18 4:09 P
Click to update chart Jun '19 79.975 79.875 79.725 79.975 80.075 79.400 0.100 9/21/18 4:09 P
DTN Click here for info on Exchange delays.
 

 Untitled

 


DTN Radar
Zip:
DTN Weather Forecast
High/Low
Feels Like
GDD
Precip
Humidity
Wind Speed
2018-09-23T00:00:00.000-05:00Sunday
70°F/58°F
70°F/58°F
22
80%
89%
6 MPH
2018-09-24T00:00:00.000-05:00Monday
76°F/63°F
77°F/63°F
26
80%
90%
6 MPH
2018-09-25T00:00:00.000-05:00Tuesday
78°F/67°F
79°F/67°F
28
80%
93%
7 MPH
2018-09-26T00:00:00.000-05:00Wednesday
73°F/59°F
73°F/59°F
23
60%
73%
3 MPH
2018-09-27T00:00:00.000-05:00Thursday
72°F/54°F
72°F/54°F
21
0%
74%
1 MPH

Zip: