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 '18 353'2 352'4 352'4 352'4 355'0 352'4 0'6 9/20/18 11:24 P
Click to update chart Mar '19 365'2 364'6 364'6 364'6 367'2 364'6 0'4 9/20/18 11:24 P
Click to update chart May '19 373'4 372'6 373'0 372'6 375'2 373'0 0'6 9/20/18 11:24 P
Click to update chart Jul '19 379'4 379'0 379'0 379'0 381'0 379'0 0'4 9/20/18 11:24 P
Click to update chart Sep '19 384'0 384'0 384'2 384'0 385'6 384'0 0'0 9/20/18 11:24 P
Click to update chart Dec '19 390'0 390'2 390'2 390'2 391'4 390'0 -0'2 9/20/18 11:24 P
SOYBEANS
Last Previous Open Close High Low Change Last Updated
Click to update chart Nov '18 844'4 850'2 846'2 850'2 849'0 842'4 -5'6 9/20/18 11:24 P
Click to update chart Jan '19 857'4 864'0 860'0 864'0 862'4 856'4 -6'4 9/20/18 11:24 P
Click to update chart Mar '19 870'2 877'0 872'0 877'0 875'2 869'2 -6'6 9/20/18 11:24 P
Click to update chart May '19 883'0 889'6 886'2 889'6 888'0 883'0 -6'6 9/20/18 11:24 P
Click to update chart Jul '19 893'4 899'6 896'0 899'6 898'4 892'4 -6'2 9/20/18 11:24 P
Click to update chart Aug '19 903'6 884'4 884'4 903'6 906'6 882'2 19'2 9/20/18 11:24 P
WHEAT
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '18 519'0 524'0 521'0 524'0 523'6 518'2 -5'0 9/20/18 11:24 P
Click to update chart Mar '19 538'4 542'4 541'0 542'4 542'4 537'2 -4'0 9/20/18 11:24 P
Click to update chart May '19 549'4 553'6 551'6 553'6 554'0 549'4 -4'2 9/20/18 11:24 P
Click to update chart Jul '19 552'0 556'2 554'0 556'2 556'0 552'0 -4'2 9/20/18 11:24 P
Click to update chart Sep '19 562'2 565'6 564'2 565'6 565'2 562'2 -3'4 9/20/18 11:24 P
Click to update chart Dec '19 579'4 580'0 578'0 580'0 579'4 578'0 -0'4 9/20/18 11:24 P
LIVE CATTLE
Last Previous Open Close High Low Change Last Updated
Click to update chart Oct '18 112.450 113.100 113.500 112.450 113.575 112.375 -0.650 9/20/18 4:09 P
Click to update chart Dec '18 117.900 117.975 118.250 117.900 118.700 117.250 -0.075 9/20/18 4:09 P
Click to update chart Feb '19 121.600 121.850 122.100 121.600 122.350 121.175 -0.250 9/20/18 4:09 P
Click to update chart Apr '19 122.950 122.975 122.975 122.950 123.375 122.450 -0.025 9/20/18 4:09 P
Click to update chart Jun '19 115.500 115.575 115.625 115.500 115.950 115.025 -0.075 9/20/18 4:09 P
Click to update chart Aug '19 113.650 113.500 113.650 113.650 114.000 113.175 0.150 9/20/18 4:09 P
LEAN HOGS
Last Previous Open Close High Low Change Last Updated
Click to update chart Oct '18 61.250 60.000 60.700 61.250 61.625 60.600 1.250 9/20/18 4:09 P
Click to update chart Dec '18 58.275 57.900 57.825 58.275 58.650 57.350 0.375 9/20/18 1:05 P
Click to update chart Feb '19 65.625 65.950 65.950 65.625 66.475 64.950 -0.325 9/20/18 3:16 P
Click to update chart Apr '19 70.075 70.200 70.000 70.075 70.475 69.275 -0.125 9/20/18 4:09 P
Click to update chart May '19 75.025 75.225 75.375 75.025 75.375 74.500 -0.200 9/20/18 1:05 P
Click to update chart Jun '19 79.875 80.100 80.175 79.875 80.300 79.375 -0.225 9/20/18 1:05 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
2018-09-21T00:00:00.000-05:00Friday
84°F/67°F
88°F/67°F
26
37%
71%
8 MPH
2018-09-22T00:00:00.000-05:00Saturday
66°F/58°F
66°F/58°F
12
80%
84%
7 MPH
2018-09-23T00:00:00.000-05:00Sunday
73°F/58°F
73°F/58°F
16
63%
83%
8 MPH
2018-09-24T00:00:00.000-05:00Monday
78°F/61°F
79°F/61°F
20
73%
81%
5 MPH
2018-09-25T00:00:00.000-05:00Tuesday
78°F/66°F
79°F/66°F
28
60%
85%
7 MPH

Zip: