Home
DTN Ag Headlines
Futures
Headline News
Options
Portfolio
Weather
Charts
Futures Markets
Markets Page
Quote Ticker
CORN
(Jul 12) 635'4
s
10'4
CORN
(Sep 12) 546'4
s
8'0
CORN
(Dec 12) 537'0
s
8'6
CORN
(Mar 13) 546'4
s
7'2
CORN
(May 13) 557'0
s
9'6
CORN
(Jul 13) 563'4
s
8'6
CORN
(Sep 13) 547'2
s
4'0
CORN
(Dec 13) 539'0
s
1'0
CORN
(Mar 14) 548'2
s
0'2
CORN
(May 14) 554'2
s
-1'2
CORN
(Jul 14) 557'0
s
-3'0
CORN
(Sep 14) 526'4
s
0'4
CORN
(Dec 14) 519'4
s
0'4
CORN
(Jul 15) 536'6
s
-0'2
CORN
(Dec 15) 513'4
s
-0'4
SOYBEANS
(Jul 12) 1405'0
s
-33'0
SOYBEANS
(Aug 12) 1381'0
s
-24'2
SOYBEANS
(Sep 12) 1327'0
s
-20'4
SOYBEANS
(Nov 12) 1288'0
s
-18'4
SOYBEANS
(Jan 13) 1286'0
s
-18'0
SOYBEANS
(Mar 13) 1259'4
s
-16'0
SOYBEANS
(May 13) 1242'6
s
-18'0
SOYBEANS
(Jul 13) 1241'0
s
-18'2
SOYBEANS
(Aug 13) 1234'4
s
-16'2
SOYBEANS
(Sep 13) 1194'4
s
-12'2
SOYBEANS
(Nov 13) 1157'0
s
-9'4
SOYBEANS
(Jan 14) 1162'0
s
-9'2
SOYBEANS
(Mar 14) 1160'0
s
-9'2
SOYBEANS
(May 14) 1160'0
s
-9'2
SOYBEANS
(Jul 14) 1165'2
s
-9'2
SOYBEANS
(Aug 14) 1160'0
s
-9'2
SOYBEANS
(Sep 14) 1150'2
s
-9'2
SOYBEANS
(Nov 14) 1149'2
s
-9'2
SOYBEANS
(Jan 15)
SOYBEANS
(Jul 15) 1161'2
s
-9'2
SOYBEANS
(Nov 15) 1139'0
s
-9'2
LIVE CATTLE
(Jun 12) 119.525
s
1.600
LIVE CATTLE
(Aug 12) 121.925
s
1.875
LIVE CATTLE
(Oct 12) 126.300
s
1.350
LIVE CATTLE
(Dec 12) 128.600
s
1.150
LIVE CATTLE
(Feb 13) 130.025
s
1.350
LIVE CATTLE
(Apr 13) 131.600
s
0.700
LIVE CATTLE
(Jun 13) 128.700
s
1.100
LIVE CATTLE
(Aug 13) 129.000
s
1.200
LIVE CATTLE
(Oct 13) 130.250
s
0.750
LIVE CATTLE
(Dec 13) 0.000
0.000
HARD RED WINTER WHEAT
(Jul 12) 705'0
s
33'0
HARD RED WINTER WHEAT
(Sep 12) 717'4
s
31'0
HARD RED WINTER WHEAT
(Dec 12) 738'6
s
30'2
HARD RED WINTER WHEAT
(Mar 13) 750'6
s
29'2
HARD RED WINTER WHEAT
(May 13) 757'2
s
29'2
HARD RED WINTER WHEAT
(Jul 13) 761'6
s
30'2
HARD RED WINTER WHEAT
(Sep 13) 770'0
s
30'0
HARD RED WINTER WHEAT
(Dec 13) 782'0
s
29'0
HARD RED WINTER WHEAT
(Mar 14) 787'0
s
29'0
HARD RED WINTER WHEAT
(May 14) 792'0
s
29'0
HARD RED WINTER WHEAT
(Jul 14) 777'0
s
29'0
HARD RED WINTER WHEAT
(Dec 14)
FEEDER CATTLE
(May 12) 151.300
s
0.675
FEEDER CATTLE
(Aug 12) 160.700
s
0.775
FEEDER CATTLE
(Sep 12) 161.725
s
0.550
FEEDER CATTLE
(Oct 12) 162.875
s
0.450
FEEDER CATTLE
(Nov 12) 163.475
s
0.475
FEEDER CATTLE
(Jan 13) 163.350
s
0.400
FEEDER CATTLE
(Mar 13) 163.700
s
0.800
FEEDER CATTLE
(Apr 13) 164.000
s
1.550
FEEDER CATTLE
(May 13) 0.000
0.000
MILK CLASS IV
(May 12) 13.67
s
0.00
MILK CLASS IV
(Jun 12) 13.60
s
0.00
MILK CLASS IV
(Jul 12) 13.65
s
0.00
MILK CLASS IV
(Aug 12) 13.80
s
0.00
MILK CLASS IV
(Sep 12) 14.00
s
0.00
MILK CLASS IV
(Oct 12) 14.40
s
0.00
MILK CLASS IV
(Nov 12) 14.30
s
0.00
MILK CLASS IV
(Dec 12) 14.60
s
0.00
MILK CLASS IV
(Jan 13) 15.05
s
0.00
MILK CLASS IV
(Feb 13) 15.00
s
0.00
MILK CLASS IV
(Mar 13) 15.05
s
0.00
MILK CLASS IV
(Apr 13) 15.02
s
0.00
MILK CLASS IV
(May 13) 15.05
s
0.00
MILK CLASS IV
(Jun 13) 15.05
s
0.00
MILK CLASS IV
(Jul 13) 15.06
s
0.00
MILK CLASS IV
(Aug 13) 15.12
s
0.00
MILK CLASS IV
(Sep 13) 15.92
s
0.00
MILK CLASS IV
(Oct 13) 15.42
s
0.00
MILK CLASS IV
(Nov 13) 15.31
s
0.00
MILK CLASS IV
(Dec 13) 15.38
s
0.00
MILK CLASS IV
(Jan 14) 15.44
s
0.00
MILK CLASS IV
(Feb 14) 15.51
s
0.00
MILK CLASS IV
(Mar 14) 15.58
s
0.00
MILK CLASS IV
(Apr 14) 15.65
s
0.00
DTN Ag Headline News
An Urban's Rural View
Go West And Multiply!
New Trading Hours Start Sunday
Sanow's Market Sense
Early Iowa Corn Shows Promise
CME Submits New Trading Hours Proposal
Ethanol Reduces Gas Prices
Get Serious About Scouting
DTN Ag Business Benchmark
Futures
C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Jul 12
631'0
638'2
630'2
635'4
s
10'4
05/18
Sep 12
544'0
551'0
544'0
546'4
s
8'0
05/18
Dec 12
532'4
542'0
532'4
537'0
s
8'6
05/18
Mar 13
545'6
552'0
544'4
546'4
s
7'2
05/18
May 13
556'2
556'2
556'2
557'0
s
9'6
05/18
Jul 13
563'4
s
8'6
05/18
Sep 13
547'2
s
4'0
05/18
Dec 13
539'2
543'4
539'2
539'0
s
1'0
05/18
Mar 14
548'2
s
0'2
05/18
May 14
554'2
s
-1'2
05/18
Jul 14
557'0
s
-3'0
05/18
Sep 14
526'4
s
0'4
05/18
Dec 14
519'4
s
0'4
05/18
Jul 15
536'6
s
-0'2
05/18
Dec 15
513'4
s
-0'4
05/18
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Jul 12
1433'4
1437'0
1405'0
1405'0
s
-33'0
05/18
Aug 12
1381'0
s
-24'2
05/18
Sep 12
1327'0
s
-20'4
05/18
Nov 12
1305'0
1317'0
1289'4
1288'0
s
-18'4
05/18
Jan 13
1302'4
1309'0
1294'0
1286'0
s
-18'0
05/18
Mar 13
1275'0
1277'0
1268'0
1259'4
s
-16'0
05/18
May 13
1242'6
s
-18'0
05/18
Jul 13
1241'0
s
-18'2
05/18
Aug 13
1234'4
s
-16'2
05/18
Sep 13
1194'4
s
-12'2
05/18
Nov 13
1157'0
s
-9'4
05/18
Jan 14
1162'0
s
-9'2
05/18
Mar 14
1160'0
s
-9'2
05/18
May 14
1160'0
s
-9'2
05/18
Jul 14
1165'2
s
-9'2
05/18
Aug 14
1160'0
s
-9'2
05/18
Sep 14
1150'2
s
-9'2
05/18
Nov 14
1149'2
s
-9'2
05/18
Jan 15
Jul 15
1161'2
s
-9'2
05/18
Nov 15
1139'0
s
-9'2
05/18
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Jun 12
118.475
119.600
118.200
119.525
s
1.600
05/18
Aug 12
120.400
121.950
120.250
121.925
s
1.875
05/18
Oct 12
125.250
126.625
125.250
126.300
s
1.350
05/18
Dec 12
127.700
129.000
127.700
128.600
s
1.150
05/18
Feb 13
129.250
130.250
129.250
130.025
s
1.350
05/18
Apr 13
130.900
132.050
130.800
131.600
s
0.700
05/18
Jun 13
127.700
128.700
127.700
128.700
s
1.100
05/18
Aug 13
129.000
129.000
129.000
129.000
s
1.200
05/18
Oct 13
0.000
130.250
0.000
130.250
s
0.750
05/18
Dec 13
0.000
0.000
0.000
0.000
0.000
KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Jul 12
681'0
708'0
681'0
705'0
s
33'0
05/18
Sep 12
697'4
720'4
697'0
717'4
s
31'0
05/18
Dec 12
738'4
740'4
736'0
738'6
s
30'2
05/18
Mar 13
749'0
752'0
749'0
750'6
s
29'2
05/18
May 13
757'2
s
29'2
05/18
Jul 13
761'6
s
30'2
05/18
Sep 13
770'0
s
30'0
05/18
Dec 13
782'0
s
29'0
05/18
Mar 14
787'0
s
29'0
05/18
May 14
792'0
s
29'0
05/18
Jul 14
777'0
s
29'0
05/18
Dec 14
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
May 12
150.225
151.600
150.200
151.300
s
0.675
05/18
Aug 12
159.850
161.250
159.700
160.700
s
0.775
05/18
Sep 12
161.100
162.325
161.050
161.725
s
0.550
05/18
Oct 12
162.400
163.500
162.125
162.875
s
0.450
05/18
Nov 12
162.900
164.000
162.750
163.475
s
0.475
05/18
Jan 13
163.200
164.100
162.900
163.350
s
0.400
05/18
Mar 13
163.450
164.000
163.000
163.700
s
0.800
05/18
Apr 13
163.000
164.000
163.000
164.000
s
1.550
05/18
May 13
0.000
0.000
0.000
0.000
0.000
DK - MILK CLASS IV - CME
Month
Open
High
Low
Last
Change
Time
More
May 12
0.00
0.00
0.00
13.67
s
0.00
05/18
Jun 12
0.00
0.00
0.00
13.60
s
0.00
05/18
Jul 12
0.00
0.00
0.00
13.65
s
0.00
05/18
Aug 12
0.00
0.00
0.00
13.80
s
0.00
05/18
Sep 12
0.00
0.00
0.00
14.00
s
0.00
05/18
Oct 12
0.00
0.00
0.00
14.40
s
0.00
05/18
Nov 12
0.00
0.00
0.00
14.30
s
0.00
05/18
Dec 12
0.00
0.00
0.00
14.60
s
0.00
05/18
Jan 13
0.00
0.00
0.00
15.05
s
0.00
05/18
Feb 13
0.00
0.00
0.00
15.00
s
0.00
05/18
Mar 13
0.00
0.00
0.00
15.05
s
0.00
05/18
Apr 13
0.00
0.00
0.00
15.02
s
0.00
05/18
May 13
0.00
0.00
0.00
15.05
s
0.00
05/18
Jun 13
0.00
0.00
0.00
15.05
s
0.00
05/18
Jul 13
0.00
0.00
0.00
15.06
s
0.00
05/18
Aug 13
0.00
0.00
0.00
15.12
s
0.00
05/18
Sep 13
0.00
0.00
0.00
15.92
s
0.00
05/18
Oct 13
0.00
0.00
0.00
15.42
s
0.00
05/18
Nov 13
0.00
0.00
0.00
15.31
s
0.00
05/18
Dec 13
0.00
0.00
0.00
15.38
s
0.00
05/18
Jan 14
0.00
0.00
0.00
15.44
s
0.00
05/18
Feb 14
0.00
0.00
0.00
15.51
s
0.00
05/18
Mar 14
0.00
0.00
0.00
15.58
s
0.00
05/18
Apr 14
0.00
0.00
0.00
15.65
s
0.00
05/18
My Custom Markets
Symbol
Open
High
Low
Last
Change
Time
More
Local Forecast
Plainview, TX
Chg Zip:
Saturday
Sunday
Monday
Tuesday
Wednesday
High:
92
°F
Low:
59
°F
Precip:
0
%
High:
79
°F
Low:
58
°F
Precip:
20
%
High:
82
°F
Low:
57
°F
Precip:
80
%
High:
91
°F
Low:
61
°F
Precip:
0
%
High:
96
°F
Low:
62
°F
Precip:
0
%
View complete Local Weather
DTN Ag Headline News
An Urban's Rural View
Go West And Multiply!
New Trading Hours Start Sunday
Sanow's Market Sense
Early Iowa Corn Shows Promise
CME Submits New Trading Hours Proposal
Ethanol Reduces Gas Prices
Get Serious About Scouting
DTN Ag Business Benchmark
Local Conditions
Plainview, TX
Chg Zip Code:
Temp:
61
o
F
Feels Like:
61
o
F
Humid:
77
%
Dew Pt:
54
o
F
Barom:
29.87
Wind Dir:
SW
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
6:41
Sunset:
8:45
As reported at PLAINVIEW, TX at 7:00 AM
View complete Local Weather
Local Radar
Plainview, TX
Chg Zip Code:
View complete Local Weather
DTN Ag Headline News
An Urban's Rural View
Go West And Multiply!
New Trading Hours Start Sunday
Sanow's Market Sense
Early Iowa Corn Shows Promise
CME Submits New Trading Hours Proposal
Ethanol Reduces Gas Prices
Get Serious About Scouting
DTN Ag Business Benchmark
Copyright DTN. All rights reserved.
Disclaimer
.