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 '17 343'0 336'4 336'4 343'0 343'4 336'4 6'4 11/17/17 3:55 P
Click to update chart Mar '18 355'0 349'0 348'6 355'0 355'4 348'6 6'0 11/17/17 3:53 P
Click to update chart May '18 363'4 357'4 357'0 363'4 364'0 357'0 6'0 11/17/17 3:45 P
Click to update chart Jul '18 371'2 365'2 365'0 371'2 371'4 365'0 6'0 11/17/17 3:23 P
Click to update chart Sep '18 378'4 372'4 372'4 378'4 378'6 372'2 6'0 11/17/17 3:36 P
Click to update chart Dec '18 387'2 381'4 381'2 387'2 387'4 381'2 5'6 11/17/17 3:51 P
SOYBEANS
Last Previous Open Close High Low Change Last Updated
Click to update chart Jan '18 990'4 972'0 972'6 990'4 992'0 971'4 18'4 11/17/17 3:56 P
Click to update chart Mar '18 1001'4 983'2 983'6 1001'4 1003'0 982'4 18'2 11/17/17 3:50 P
Click to update chart May '18 1011'0 992'6 993'2 1011'0 1012'4 992'2 18'2 11/17/17 3:50 P
Click to update chart Jul '18 1019'4 1001'4 1001'6 1019'4 1021'0 1001'0 18'0 11/17/17 3:13 P
Click to update chart Aug '18 1020'2 1003'0 1008'2 1020'2 1022'2 1007'6 17'2 11/17/17 1:30 P
Click to update chart Sep '18 1010'0 993'2 1001'2 1010'0 1010'2 1000'6 16'6 11/17/17 1:30 P
WHEAT
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '17 427'2 421'4 421'4 427'2 428'0 421'0 5'6 11/17/17 2:30 P
Click to update chart Mar '18 443'4 438'0 437'4 443'4 444'0 437'2 5'4 11/17/17 3:17 P
Click to update chart May '18 454'2 449'6 448'2 454'2 454'6 448'2 4'4 11/17/17 2:39 P
Click to update chart Jul '18 466'6 462'6 462'2 466'6 467'4 462'2 4'0 11/17/17 1:30 P
Click to update chart Sep '18 481'2 477'4 477'0 481'2 482'0 477'0 3'6 11/17/17 1:30 P
Click to update chart Dec '18 499'0 495'4 494'4 499'0 499'6 494'4 3'4 11/17/17 1:30 P
LIVE CATTLE
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '17 118.850 119.550 119.625 118.850 119.800 118.550 -0.700 11/17/17 4:10 P
Click to update chart Feb '18 124.675 125.125 125.200 124.675 125.375 124.350 -0.450 11/17/17 1:05 P
Click to update chart Apr '18 124.875 125.375 125.450 124.875 125.550 124.600 -0.500 11/17/17 4:10 P
Click to update chart Jun '18 117.650 118.475 118.400 117.650 118.450 117.250 -0.825 11/17/17 4:10 P
Click to update chart Aug '18 113.975 114.800 114.800 113.975 114.800 113.775 -0.825 11/17/17 4:10 P
Click to update chart Oct '18 113.725 114.550 114.475 113.725 114.500 113.600 -0.825 11/17/17 4:10 P
LEAN HOGS
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '17 60.650 60.100 60.200 60.650 62.100 60.000 0.550 11/17/17 1:05 P
Click to update chart Feb '18 67.075 66.575 66.525 67.075 68.075 66.350 0.500 11/17/17 4:10 P
Click to update chart Apr '18 71.150 70.875 70.825 71.150 72.025 70.625 0.275 11/17/17 1:05 P
Click to update chart May '18 76.650 76.750 76.450 76.650 77.550 76.450 -0.100 11/17/17 1:05 P
Click to update chart Jun '18 80.675 80.600 80.350 80.675 81.400 80.175 0.075 11/17/17 1:05 P
Click to update chart Jul '18 80.900 81.025 80.600 80.900 81.650 80.600 -0.125 11/17/17 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
2017-11-19T00:00:00.000-06:00Sunday
45°F/31°F
40°F/22°F
0
0%
55%
9 MPH
2017-11-20T00:00:00.000-06:00Monday
54°F/31°F
54°F/24°F
2
0%
54%
11 MPH
2017-11-21T00:00:00.000-06:00Tuesday
55°F/36°F
55°F/29°F
3
0%
59%
11 MPH
2017-11-22T00:00:00.000-06:00Wednesday
44°F/26°F
41°F/20°F
0
0%
57%
4 MPH
2017-11-23T00:00:00.000-06:00Thursday
43°F/25°F
43°F/25°F
0
0%
61%
2 MPH

Zip: