Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 394'0 395'6 389'6 390'4 -3'6 391'0s 10/18 Chart for @C9Z
Mar 20 405'4 407'2 401'6 402'6 -3'6 402'6s 10/18 Chart for @C0H
May 20 411'4 413'2 408'4 409'2 -3'2 409'4s 10/18 Chart for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 931'0 938'4 930'4 933'6 2'4 934'0s 10/18 Chart for @S9X
Jan 20 945'0 952'0 944'2 947'2 2'2 947'4s 10/18 Chart for @S0F
Mar 20 956'2 964'0 955'6 959'4 2'2 959'2s 10/18 Chart for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 526'0 532'6 521'0 530'4 6'6 532'2s 10/18 Chart for @W9Z
Mar 20 530'4 537'2 525'6 535'2 6'6 537'0s 10/18 Chart for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 112.500 112.500 109.550 110.600 - 1.925 110.475s 10/18 Chart for @LE9V
Dec 19 114.200 114.250 112.250 113.375 - 0.750 113.625s 10/18 Chart for @LE9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 70.000 70.000 66.125 67.900 -0.200 67.950s 10/18 Chart for @HE9Z
Feb 20 79.225 79.325 76.175 77.625 -0.175 77.475s 10/18 Chart for @HE0G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 19 1180.10 0.60 1180.10s 10/18 Chart for @SU9Z
Mar 20 1171.40 0.60 1171.40s 10/18 Chart for @SU0H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 19 160'10 160'22 159'23 160'04 0'01 160'07s 10/18 Chart for @US9Z
Mar 20 159'20 159'20 159'01 159'19 0'01 159'13s 10/18 Chart for @US0H
Jun 20 159'13 0'01 159'13s 10/18 Chart for @US0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  390'4
Change:  -3'6
Bid:  390'2
Ask:  390'2
Today's High:  395'6
Today's Low:  389'6
Volume:  110,414
Open:  394'0
Settle:  391'0s
Prev:  394'6
Contract High: 
Contract Low: 
Updated:  Oct-18-2019
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Trump Expected to Back Deal
2020 Dicamba Showdown
Market Matters Blog
View From the Cab
Future Global Food Gap Remains
USDA Weekly Crop Progress Report
Family Business Matters
Cash Market Moves
Taxlink

My Market Watch
Click Here to Customize
Commodities
@C9Z 390'4 -3'6
@S9X 933'6 2'4
@W9Z 530'4 6'6
@O9Z 294'4 -4'4
Stocks
MSFT 137.410000 - 2.280000
WMT 119.140000
XOM 67.610000
TWX



Add Us To Your Favorites
 
Follow the steps below to add dtn.farmcreditnm.com to your bookmarks.
  • Open the Communicator menu.
  • Choose Bookmarks.
  • Choose Add Bookmark.


Advanced Futures
 

 
More

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 394'0 395'6 389'6 390'4 -3'6 391'0s 10/18 Chart for @C9Z
Mar 20 405'4 407'2 401'6 402'6 -3'6 402'6s 10/18 Chart for @C0H
May 20 411'4 413'2 408'4 409'2 -3'2 409'4s 10/18 Chart for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 931'0 938'4 930'4 933'6 2'4 934'0s 10/18 Chart for @S9X
Jan 20 945'0 952'0 944'2 947'2 2'2 947'4s 10/18 Chart for @S0F
Mar 20 956'2 964'0 955'6 959'4 2'2 959'2s 10/18 Chart for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 526'0 532'6 521'0 530'4 6'6 532'2s 10/18 Chart for @W9Z
Mar 20 530'4 537'2 525'6 535'2 6'6 537'0s 10/18 Chart for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 112.500 112.500 109.550 110.600 - 1.925 110.475s 10/18 Chart for @LE9V
Dec 19 114.200 114.250 112.250 113.375 - 0.750 113.625s 10/18 Chart for @LE9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 70.000 70.000 66.125 67.900 -0.200 67.950s 10/18 Chart for @HE9Z
Feb 20 79.225 79.325 76.175 77.625 -0.175 77.475s 10/18 Chart for @HE0G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 19 1180.10 0.60 1180.10s 10/18 Chart for @SU9Z
Mar 20 1171.40 0.60 1171.40s 10/18 Chart for @SU0H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 19 160'10 160'22 159'23 160'04 0'01 160'07s 10/18 Chart for @US9Z
Mar 20 159'20 159'20 159'01 159'19 0'01 159'13s 10/18 Chart for @US0H
Jun 20 159'13 0'01 159'13s 10/18 Chart for @US0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Dec 19) 390'4 -3'6 10/18/19   1:19 PM CST
  • CORN (Mar 20) 402'6 -3'6 10/18/19   1:19 PM CST
  • CORN (May 20) 409'2 -3'2 10/18/19   1:19 PM CST
  • SOYBEANS (Nov 19) 933'6 2'4 10/18/19   1:19 PM CST
  • SOYBEANS (Jan 20) 947'2 2'2 10/18/19   1:19 PM CST
  • SOYBEANS (Mar 20) 959'4 2'2 10/18/19   1:19 PM CST
  • WHEAT (Dec 19) 530'4 6'6 10/18/19   1:19 PM CST
  • WHEAT (Mar 20) 535'2 6'6 10/18/19   1:19 PM CST
  • LIVE CATTLE (Oct 19) 110.600 - 1.925 10/18/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 113.375 - 0.750 10/18/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 67.900 -0.200 10/18/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 77.625 -0.175 10/18/19   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Dec 19) 1180.10 0.60 10/18/19   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Mar 20) 1171.40 0.60 10/18/19   3:00 PM CST
  • US TREASURY BOND (Dec 19) 160'04 0'01 10/18/19   3:59 PM CST
  • US TREASURY BOND (Mar 20) 159'19 0'01 10/18/19   2:00 PM CST
  • US TREASURY BOND (Jun 20) 159'13 0'01 10/18/19   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 50oF Feels Like: 48oF
Humid: 32% Dew Pt: 21oF
Barom: 29.98 Wind Dir: WNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:15 Sunset: 6:27
As reported at ALBUQUERQUE, NM at 10:00 AM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 66°F
Low: 37°F
Precip: 0%
High: 62°F
Low: 45°F
Precip: 0%
High: 65°F
Low: 34°F
Precip: 0%
High: 69°F
Low: 41°F
Precip: 0%
High: 72°F
Low: 43°F
Precip: 0%
View complete Local Weather

Trump Expected to Back Deal
Friday, October 18, 2019 2:14PM CDT
One day after EPA released a Renewable Fuel Standard proposal that disappointed agriculture and biofuels groups, Iowa industries called on President Donald Trump to make sure the biofuels deal is implemented.
2020 Dicamba Showdown
Friday, October 18, 2019 2:10PM CDT
So far, EPA and dicamba registrants seem prepared to accept Illinois' new dicamba restrictions, which suggests other states may follow suit.
Market Matters Blog
Friday, October 18, 2019 2:06PM CDT
DTN's weekly average spot price for domestic distillers dried grains was $1 per ton lower at $141 per ton.
View From the Cab
Thursday, October 17, 2019 10:03AM CDT
The streams may have been swollen throughout much of the grain belts this year, but DTN's View From the Cab farmers are bent for leather to get this crop out of the field.

DTN Blogs & Forums

Headline News
US, Turkey Deal Has Spurs Questions 10/18 06:09
WH: Ukraine Aid Held Over Probe 10/18 06:18
Trump Bashes Dems as Crazy,Unpatriotic 10/18 06:05
Envoy: Giuliani Given Role in Ukraine 10/18 06:12
Pompeo Seeks to Reassure Israel 10/18 06:17
EU Leaders Focus on Climate, Budget 10/18 06:08
Perry to Resign by Year's End 10/18 06:11
US Stocks Slip 10/18 09:48

Intraday Commodities
@CZ9

Quotes

@C - CORN - CBOT
  High Low Last Chg
Dec 395'6 389'6 390'4 -3'6
Mar 407'2 401'6 402'6 -3'6
May 413'2 408'4 409'2 -3'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Nov 938'4 930'4 933'6 2'4
Jan 952'0 944'2 947'2 2'2
Mar 964'0 955'6 959'4 2'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 532'6 521'0 530'4 6'6
Mar 537'2 525'6 535'2 6'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Oct 112.500 109.550 110.600 - 1.925
Dec 114.250 112.250 113.375 - 0.750
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 70.000 66.125 67.900 -0.200
Feb 79.325 76.175 77.625 -0.175
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Dec 1180.10 0.60
Mar 1171.40 0.60
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Dec 160'22 159'23 160'04 0'01
Mar 159'20 159'01 159'19 0'01
Jun 159'13 0'01

Quote of the Day


"Those who stand for nothing fall for anything."

~ Alexander Hamilton,  (1755 - 1804), first US Secretary of the Treasury


Welcome
Thank you for choosing our website.

Check back often for continued updates.

Free DTN Markets Newsletter

Get more DTN markets information free in your email box every morning.
Enter your email address to subscribe.

My Markets
Click Here to Customize
Commodities
@C9Z 390'4 -3'6
@S9X 933'6 2'4
@W9Z 530'4 6'6
@O9Z 294'4 -4'4
Stocks
MSFT 137.410000 - 2.280000
WMT 119.140000
XOM 67.610000
TWX


County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

My Markets
Click Here to Customize
Commodities
@C9Z 390'4 -3'6
@S9X 933'6 2'4
@W9Z 530'4 6'6
@O9Z 294'4 -4'4
Stocks
MSFT 137.410000 - 2.280000
WMT 119.140000
XOM 67.610000
TWX


County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

 
Copyright DTN. All rights reserved. Disclaimer.
The following content is provided by DTN, and Farm Credit of New Mexico is not responsible for the information contained therein.
Powered By DTN