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 '17 344'4 349'0 349'0 344'4 350'0 344'2 -4'4 10/20/17 3:50 P
Click to update chart Mar '18 358'4 362'6 362'6 358'4 363'6 358'2 -4'2 10/20/17 3:29 P
Click to update chart May '18 367'2 371'2 371'0 367'2 372'2 367'0 -4'0 10/20/17 1:20 P
Click to update chart Jul '18 374'6 378'2 378'2 374'6 379'2 374'4 -3'4 10/20/17 2:30 P
Click to update chart Sep '18 381'6 385'2 385'0 381'6 386'2 381'6 -3'4 10/20/17 1:20 P
Click to update chart Dec '18 391'2 394'4 394'2 391'2 395'2 391'0 -3'2 10/20/17 1:30 P
SOYBEANS
Last Previous Open Close High Low Change Last Updated
Click to update chart Nov '17 978'6 986'4 985'2 978'6 994'2 978'0 -7'6 10/20/17 3:51 P
Click to update chart Jan '18 989'2 997'0 996'0 989'2 1004'6 988'2 -7'6 10/20/17 3:52 P
Click to update chart Mar '18 999'2 1007'0 1005'6 999'2 1014'2 998'2 -7'6 10/20/17 2:30 P
Click to update chart May '18 1008'4 1016'0 1014'6 1008'4 1023'2 1007'4 -7'4 10/20/17 1:30 P
Click to update chart Jul '18 1016'6 1024'0 1021'4 1016'6 1031'0 1016'0 -7'2 10/20/17 1:30 P
Click to update chart Aug '18 1017'2 1024'2 1031'2 1017'2 1031'2 1017'4 -7'0 10/20/17 1:20 P
WHEAT
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '17 426'0 432'6 433'0 426'0 436'0 425'0 -6'6 10/20/17 3:48 P
Click to update chart Mar '18 444'4 451'2 451'4 444'4 453'6 443'6 -6'6 10/20/17 3:25 P
Click to update chart May '18 458'6 465'2 465'0 458'6 467'4 457'6 -6'4 10/20/17 2:30 P
Click to update chart Jul '18 472'4 478'2 478'4 472'4 480'6 471'4 -5'6 10/20/17 1:20 P
Click to update chart Sep '18 488'0 494'0 494'6 488'0 496'0 487'2 -6'0 10/20/17 1:30 P
Click to update chart Dec '18 506'2 512'0 512'2 506'2 514'2 505'2 -5'6 10/20/17 1:30 P
LIVE CATTLE
Last Previous Open Close High Low Change Last Updated
Click to update chart Oct '17 111.675 111.200 111.600 111.675 112.200 111.250 0.475 10/20/17 1:05 P
Click to update chart Dec '17 116.600 116.150 116.575 116.600 117.225 115.750 0.450 10/20/17 2:42 P
Click to update chart Feb '18 121.275 120.650 121.025 121.275 121.575 120.525 0.625 10/20/17 1:05 P
Click to update chart Apr '18 121.525 121.200 121.225 121.525 121.700 120.750 0.325 10/20/17 1:05 P
Click to update chart Jun '18 114.525 114.325 114.225 114.525 114.725 113.700 0.200 10/20/17 2:33 P
Click to update chart Aug '18 111.850 111.525 111.600 111.850 111.975 111.075 0.325 10/20/17 1:05 P
LEAN HOGS
Last Previous Open Close High Low Change Last Updated
Click to update chart Dec '17 64.850 64.250 64.275 64.850 64.925 63.900 0.600 10/20/17 1:05 P
Click to update chart Feb '18 69.100 68.475 68.525 69.100 69.175 68.325 0.625 10/20/17 1:05 P
Click to update chart Apr '18 72.900 72.425 72.400 72.900 72.975 72.100 0.475 10/20/17 1:05 P
Click to update chart May '18 77.175 76.850 77.000 77.175 77.175 76.750 0.325 10/20/17 1:05 P
Click to update chart Jun '18 80.475 80.200 80.100 80.475 80.600 79.950 0.275 10/20/17 1:05 P
Click to update chart Jul '18 80.575 80.300 80.250 80.575 80.675 80.100 0.275 10/20/17 4:10 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
2017-10-20T00:00:00.000-05:00Friday
78°F/52°F
78°F/52°F
21
0%
49%
7 MPH
2017-10-21T00:00:00.000-05:00Saturday
78°F/56°F
78°F/56°F
17
29%
60%
12 MPH
2017-10-22T00:00:00.000-05:00Sunday
72°F/62°F
73°F/62°F
17
80%
87%
12 MPH
2017-10-23T00:00:00.000-05:00Monday
65°F/54°F
65°F/54°F
10
80%
79%
9 MPH
2017-10-24T00:00:00.000-05:00Tuesday
60°F/47°F
60°F/43°F
10
0%
57%
10 MPH

Zip: