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
@CZ7
@CZ7
CORN
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '17 354'0 353'4 352'6 355'0 351'2 0'4 9/25/17 9:50 A
Click to update chart Mar '18 366'6 366'0 365'4 367'4 364'0 0'6 9/25/17 9:50 A
Click to update chart May '18 375'0 374'4 373'6 375'4 372'2 0'4 9/25/17 9:50 A
Click to update chart Jul '18 382'0 381'4 380'6 382'4 379'2 0'4 9/25/17 9:50 A
Click to update chart Sep '18 388'4 388'0 387'2 389'0 385'6 0'4 9/25/17 9:50 A
Click to update chart Dec '18 397'2 396'4 396'0 397'4 394'4 0'6 9/25/17 9:50 A
SOYBEANS
Last Previous Open Close High Low Change Last Updated
Click to update chart Nov '17 975'4 984'2 983'4 985'6 974'6 -8'6 9/25/17 9:50 A
Click to update chart Jan '18 986'0 994'4 993'6 995'6 985'2 -8'4 9/25/17 9:50 A
Click to update chart Mar '18 995'2 1003'4 1002'4 1005'0 994'2 -8'2 9/25/17 9:50 A
Click to update chart May '18 1003'6 1011'4 1010'4 1013'0 1002'4 -7'6 9/25/17 9:50 A
Click to update chart Jul '18 1009'6 1017'6 1016'4 1019'0 1009'0 -8'0 9/25/17 9:50 A
Click to update chart Aug '18 1017'4 1005'2 1017'0 1017'4 1019'2 1015'0 12'2 9/25/17 9:50 A
WHEAT
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '17 453'2 449'4 448'0 454'0 444'0 3'6 9/25/17 9:50 A
Click to update chart Mar '18 473'0 469'4 467'6 473'4 464'0 3'4 9/25/17 9:50 A
Click to update chart May '18 486'2 483'0 481'6 486'2 477'4 3'2 9/25/17 9:50 A
Click to update chart Jul '18 497'2 494'2 493'2 498'0 489'2 3'0 9/25/17 9:50 A
Click to update chart Sep '18 511'2 509'2 507'0 511'6 504'6 2'0 9/25/17 9:50 A
Click to update chart Dec '18 530'4 528'0 523'0 530'4 523'0 2'4 9/25/17 9:50 A
LIVE CATTLE
Last Previous Open Close High Low Change Last Updated
Click to update chart Oct '17 108.875 111.575 109.975 110.000 108.650 -2.700 9/25/17 9:50 A
Click to update chart Dec '17 114.425 117.425 115.200 115.200 114.425 -3.000 9/25/17 9:50 A
Click to update chart Feb '18 117.050 120.050 117.750 117.975 117.050 -3.000 9/25/17 9:50 A
Click to update chart Apr '18 118.950 121.950 119.725 119.975 118.950 -3.000 9/25/17 9:50 A
Click to update chart Jun '18 111.900 114.900 112.975 113.250 111.900 -3.000 9/25/17 9:49 A
Click to update chart Aug '18 109.150 112.025 110.900 110.925 109.025 -2.875 9/25/17 9:50 A
LEAN HOGS
Last Previous Open Close High Low Change Last Updated
Click to update chart Oct '17 56.375 55.700 55.600 56.550 55.375 0.675 9/25/17 9:50 A
Click to update chart Dec '17 56.900 56.625 56.300 56.950 56.100 0.275 9/25/17 9:50 A
Click to update chart Feb '18 61.800 61.900 61.650 62.050 61.500 -0.100 9/25/17 9:50 A
Click to update chart Apr '18 67.950 68.575 68.250 68.300 67.825 -0.625 9/25/17 9:50 A
Click to update chart May '18 74.800 75.400 74.900 74.975 74.800 -0.600 9/25/17 9:50 A
Click to update chart Jun '18 77.775 78.375 77.975 78.125 77.725 -0.600 9/25/17 9:50 A
DTN Click here for info on Exchange delays.
 

 Untitled

 


DTN Radar
Zip:
DTN Weather Forecast
High/Low
Feels Like
GDD
Precip
Humidity
Wind Speed
2017-09-25T00:00:00.000-05:00Monday
91°F/64°F
93°F/64°F
25
20%
56%
4 MPH
2017-09-26T00:00:00.000-05:00Tuesday
92°F/67°F
93°F/67°F
27
20%
57%
4 MPH
2017-09-27T00:00:00.000-05:00Wednesday
84°F/68°F
86°F/68°F
26
33%
62%
8 MPH
2017-09-28T00:00:00.000-05:00Thursday
81°F/61°F
81°F/61°F
21
0%
45%
4 MPH
2017-09-29T00:00:00.000-05:00Friday
81°F/56°F
81°F/56°F
24
0%
46%
5 MPH

Zip: