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
@CZ6
@CZ6
CORN
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '16 351'6 350'4 350'2 351'6 350'2 1'2 12/8/16 5:16 A
Click to update chart Mar '17 359'2 358'0 357'6 359'6 357'0 1'2 12/8/16 5:39 A
Click to update chart May '17 366'2 364'6 364'2 366'2 363'6 1'4 12/8/16 5:39 A
Click to update chart Jul '17 373'4 371'6 371'4 373'4 371'0 1'6 12/8/16 5:39 A
Click to update chart Sep '17 380'2 378'6 378'2 380'2 378'0 1'4 12/8/16 5:33 A
Click to update chart Dec '17 388'4 387'0 386'4 388'4 386'0 1'4 12/8/16 5:36 A
SOYBEANS
Last Previous Open Close High Low Change Last Updated
Click to update chart Jan '17 1043'0 1049'0 1049'0 1049'0 1042'0 -6'0 12/8/16 5:39 A
Click to update chart Mar '17 1053'6 1059'4 1059'2 1059'2 1052'2 -5'6 12/8/16 5:39 A
Click to update chart May '17 1061'0 1066'6 1066'4 1066'6 1059'6 -5'6 12/8/16 5:39 A
Click to update chart Jul '17 1067'2 1072'0 1071'4 1071'4 1064'6 -4'6 12/8/16 5:39 A
Click to update chart Aug '17 1062'2 1068'4 1063'4 1063'4 1062'0 -6'2 12/8/16 5:39 A
Click to update chart Sep '17 1045'2 1049'0 1045'2 1049'0 1045'2 1045'2 -3'6 12/8/16 5:38 A
WHEAT
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '16 386'2 389'4 389'0 386'2 389'0 385'0 -3'2 12/8/16 5:38 A
Click to update chart Mar '17 406'6 401'0 402'0 408'4 401'4 5'6 12/8/16 5:39 A
Click to update chart May '17 418'4 412'4 413'4 420'0 413'2 6'0 12/8/16 5:39 A
Click to update chart Jul '17 430'6 424'6 427'0 432'0 425'2 6'0 12/8/16 5:39 A
Click to update chart Sep '17 444'6 438'6 440'6 445'6 440'6 6'0 12/8/16 5:39 A
Click to update chart Dec '17 462'0 455'6 458'0 462'2 458'0 6'2 12/8/16 5:39 A
LIVE CATTLE
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '16 109.375 109.850 109.625 109.375 110.300 108.375 -0.475 12/7/16 4:08 P
Click to update chart Feb '17 110.775 111.050 110.875 110.775 111.675 109.675 -0.275 12/7/16 1:05 P
Click to update chart Apr '17 110.800 111.025 110.800 110.800 111.400 109.500 -0.225 12/7/16 1:05 P
Click to update chart Jun '17 102.150 102.000 101.750 102.150 102.300 100.800 0.150 12/7/16 2:30 P
Click to update chart Aug '17 98.950 98.700 98.425 98.950 99.000 97.625 0.250 12/7/16 4:08 P
Click to update chart Oct '17 99.425 99.200 98.875 99.425 99.450 98.150 0.225 12/7/16 1:05 P
LEAN HOGS
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '16 54.700 53.375 54.050 54.700 55.325 54.000 1.325 12/7/16 1:05 P
Click to update chart Feb '17 59.750 57.475 57.850 59.750 59.900 57.800 2.275 12/7/16 4:08 P
Click to update chart Apr '17 65.775 63.625 63.975 65.775 65.900 63.950 2.150 12/7/16 2:43 P
Click to update chart May '17 71.950 70.400 70.650 71.950 72.175 70.650 1.550 12/7/16 4:08 P
Click to update chart Jun '17 76.200 74.725 74.825 76.200 76.275 74.825 1.475 12/7/16 4:08 P
Click to update chart Jul '17 76.100 75.075 74.975 76.100 76.150 74.975 1.025 12/7/16 4:08 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
2016-12-08T00:00:00.000-06:00Thursday
36°F/23°F
26°F/14°F
0
0%
52%
9 MPH
2016-12-09T00:00:00.000-06:00Friday
31°F/19°F
25°F/12°F
0
0%
57%
4 MPH
2016-12-10T00:00:00.000-06:00Saturday
35°F/19°F
31°F/19°F
0
0%
54%
5 MPH
2016-12-11T00:00:00.000-06:00Sunday
41°F/30°F
36°F/25°F
0
80%
83%
9 MPH
2016-12-12T00:00:00.000-06:00Monday
43°F/30°F
39°F/28°F
0
60%
82%
7 MPH

Zip: