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
@CN8
@CN8
CORN
Last Previous Open Close High Low Change Last Updated
Click to update chart Jul '18 357'2 357'0 358'0 357'2 359'6 355'0 0'2 6/22/18 3:41 P
Click to update chart Sep '18 366'4 366'4 367'0 366'4 368'6 364'2 0'0 6/22/18 3:49 P
Click to update chart Dec '18 378'0 378'2 379'0 378'0 380'4 375'6 -0'2 6/22/18 2:34 P
Click to update chart Mar '19 387'4 387'6 389'0 387'4 390'0 385'2 -0'2 6/22/18 1:30 P
Click to update chart May '19 394'4 394'2 395'2 394'4 396'4 392'2 0'2 6/22/18 2:39 P
Click to update chart Jul '19 400'2 400'2 401'2 400'2 402'2 398'2 0'0 6/22/18 3:22 P
SOYBEANS
Last Previous Open Close High Low Change Last Updated
Click to update chart Jul '18 894'4 880'4 879'2 894'4 897'4 878'6 14'0 6/22/18 3:07 P
Click to update chart Aug '18 900'0 885'4 884'4 900'0 902'4 884'4 14'4 6/22/18 3:06 P
Click to update chart Sep '18 906'0 891'2 889'2 906'0 908'4 889'2 14'6 6/22/18 2:30 P
Click to update chart Nov '18 916'2 901'4 900'4 916'2 919'0 900'0 14'6 6/22/18 2:30 P
Click to update chart Jan '19 925'2 910'4 910'0 925'2 927'4 910'0 14'6 6/22/18 2:39 P
Click to update chart Mar '19 928'0 915'0 915'0 928'0 929'6 915'0 13'0 6/22/18 2:31 P
WHEAT
Last Previous Open Close High Low Change Last Updated
Click to update chart Jul '18 491'2 495'2 495'6 491'2 497'4 487'0 -4'0 6/22/18 3:47 P
Click to update chart Sep '18 504'2 506'6 506'6 504'2 509'4 498'4 -2'4 6/22/18 1:30 P
Click to update chart Dec '18 521'4 523'0 523'0 521'4 525'4 515'0 -1'4 6/22/18 1:30 P
Click to update chart Mar '19 538'4 539'4 539'6 538'4 541'2 531'4 -1'0 6/22/18 1:20 P
Click to update chart May '19 550'2 551'0 551'0 550'2 551'4 542'6 -0'6 6/22/18 1:30 P
Click to update chart Jul '19 554'6 555'2 555'0 554'6 556'4 547'0 -0'4 6/22/18 3:08 P
LIVE CATTLE
Last Previous Open Close High Low Change Last Updated
Click to update chart Jun '18 108.275 108.650 108.575 108.275 108.700 107.900 -0.375 6/22/18 1:05 P
Click to update chart Aug '18 105.900 106.125 105.850 105.900 106.600 105.525 -0.225 6/22/18 1:05 P
Click to update chart Oct '18 109.400 109.000 108.750 109.400 109.650 108.375 0.400 6/22/18 1:05 P
Click to update chart Dec '18 112.950 112.375 112.200 112.950 113.100 111.950 0.575 6/22/18 4:10 P
Click to update chart Feb '19 115.450 115.025 114.850 115.450 115.575 114.600 0.425 6/22/18 4:10 P
Click to update chart Apr '19 116.600 116.450 116.175 116.600 116.700 115.975 0.150 6/22/18 4:10 P
LEAN HOGS
Last Previous Open Close High Low Change Last Updated
Click to update chart Jul '18 79.825 80.475 80.250 79.825 80.350 79.150 -0.650 6/22/18 4:10 P
Click to update chart Aug '18 75.375 75.725 75.475 75.375 75.475 74.525 -0.350 6/22/18 2:30 P
Click to update chart Oct '18 61.300 61.525 61.200 61.300 61.400 60.325 -0.225 6/22/18 4:10 P
Click to update chart Dec '18 56.575 56.625 56.650 56.575 56.675 55.625 -0.050 6/22/18 4:10 P
Click to update chart Feb '19 61.675 61.700 61.500 61.675 61.800 60.850 -0.025 6/22/18 4:10 P
Click to update chart Apr '19 66.225 66.225 66.250 66.225 66.375 65.400 0.000 6/22/18 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
2018-06-23T00:00:00.000-05:00Saturday
82°F/64°F
84°F/64°F
23
0%
68%
6 MPH
2018-06-24T00:00:00.000-05:00Sunday
85°F/67°F
90°F/67°F
26
31%
73%
5 MPH
2018-06-25T00:00:00.000-05:00Monday
87°F/71°F
97°F/73°F
29
80%
78%
9 MPH
2018-06-26T00:00:00.000-05:00Tuesday
91°F/72°F
101°F/74°F
29
69%
65%
9 MPH
2018-06-27T00:00:00.000-05:00Wednesday
93°F/75°F
100°F/76°F
32
0%
60%
8 MPH

Zip: