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
@CU8
@CU8
CORN
Last Previous Open Close High Low Change Last Updated
Click to update chart Sep '18 365'2 361'4 361'4 365'2 367'4 360'4 3'6 8/16/18 2:57 P
Click to update chart Dec '18 379'6 376'0 376'0 379'6 382'0 375'0 3'6 8/16/18 3:03 P
Click to update chart Mar '19 391'4 387'6 387'6 391'4 393'6 386'4 3'6 8/16/18 2:37 P
Click to update chart May '19 398'4 394'6 394'2 398'4 400'2 393'4 3'6 8/16/18 1:30 P
Click to update chart Jul '19 404'2 400'4 400'2 404'2 406'2 399'4 3'6 8/16/18 1:30 P
Click to update chart Sep '19 403'2 400'4 399'0 403'2 405'0 399'0 2'6 8/16/18 1:30 P
SOYBEANS
Last Previous Open Close High Low Change Last Updated
Click to update chart Sep '18 885'4 857'4 859'6 885'4 888'2 854'4 28'0 8/16/18 1:30 P
Click to update chart Nov '18 897'0 869'0 871'2 897'0 899'4 866'0 28'0 8/16/18 2:31 P
Click to update chart Jan '19 909'2 881'0 883'4 909'2 911'4 878'2 28'2 8/16/18 1:30 P
Click to update chart Mar '19 919'6 892'4 894'0 919'6 922'4 889'6 27'2 8/16/18 1:30 P
Click to update chart May '19 930'4 904'0 906'0 930'4 933'6 901'4 26'4 8/16/18 1:30 P
Click to update chart Jul '19 939'6 913'4 915'0 939'6 943'2 911'0 26'2 8/16/18 1:30 P
WHEAT
Last Previous Open Close High Low Change Last Updated
Click to update chart Sep '18 542'2 532'2 532'4 542'2 547'6 531'0 10'0 8/16/18 1:30 P
Click to update chart Dec '18 562'0 551'6 552'2 562'0 567'4 550'4 10'2 8/16/18 1:30 P
Click to update chart Mar '19 584'6 574'2 573'2 584'6 589'4 573'0 10'4 8/16/18 2:47 P
Click to update chart May '19 596'0 584'2 584'2 596'0 599'6 582'6 11'6 8/16/18 2:31 P
Click to update chart Jul '19 588'4 578'6 578'6 588'4 594'2 578'0 9'6 8/16/18 2:30 P
Click to update chart Sep '19 595'4 585'2 585'0 595'4 600'2 584'4 10'2 8/16/18 1:30 P
LIVE CATTLE
Last Previous Open Close High Low Change Last Updated
Click to update chart Aug '18 108.325 108.325 108.525 108.325 109.000 108.100 0.000 8/16/18 1:05 P
Click to update chart Oct '18 109.275 109.000 109.225 109.275 109.750 108.725 0.275 8/16/18 1:05 P
Click to update chart Dec '18 113.200 112.800 113.100 113.200 113.525 112.575 0.400 8/16/18 1:05 P
Click to update chart Feb '19 116.875 116.450 116.700 116.875 117.075 116.150 0.425 8/16/18 1:05 P
Click to update chart Apr '19 118.075 117.600 117.650 118.075 118.200 117.225 0.475 8/16/18 1:05 P
Click to update chart Jun '19 112.100 111.550 111.825 112.100 112.250 111.125 0.550 8/16/18 1:05 P
LEAN HOGS
Last Previous Open Close High Low Change Last Updated
Click to update chart Oct '18 55.475 52.475 53.550 55.475 55.475 53.550 3.000 8/16/18 1:05 P
Click to update chart Dec '18 52.450 49.450 50.500 52.450 52.450 50.500 3.000 8/16/18 2:45 P
Click to update chart Feb '19 59.350 56.350 57.075 59.350 59.350 57.075 3.000 8/16/18 1:05 P
Click to update chart Apr '19 65.700 62.950 63.675 65.700 65.925 63.650 2.750 8/16/18 1:05 P
Click to update chart May '19 72.375 70.000 71.000 72.375 72.500 71.000 2.375 8/16/18 1:05 P
Click to update chart Jun '19 77.300 75.025 75.450 77.300 77.600 75.450 2.275 8/16/18 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
2018-08-16T00:00:00.000-05:00Thursday
85°F/72°F
93°F/78°F
29
42%
77%
6 MPH
2018-08-17T00:00:00.000-05:00Friday
84°F/71°F
92°F/73°F
28
80%
86%
6 MPH
2018-08-18T00:00:00.000-05:00Saturday
85°F/69°F
91°F/69°F
27
35%
80%
5 MPH
2018-08-19T00:00:00.000-05:00Sunday
86°F/68°F
92°F/68°F
27
0%
78%
7 MPH
2018-08-20T00:00:00.000-05:00Monday
84°F/70°F
91°F/70°F
31
60%
85%
4 MPH

Zip: