Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 364'6 368'6 364'6 366'4 1'0 366'4s 12/06 Chart for @C9Z
Mar 20 376'4 379'4 375'0 376'4 0'0 376'6s 12/06 Chart for @C0H
May 20 382'4 385'0 380'6 382'2 0'0 382'4s 12/06 Chart for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 884'6 894'0 884'4 889'0 5'2 889'4s 12/06 Chart for @S0F
Mar 20 899'0 908'4 899'0 903'2 5'0 903'6s 12/06 Chart for @S0H
May 20 913'6 922'6 913'6 917'6 4'6 918'2s 12/06 Chart for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 532'6 532'6 529'0 529'0 0'4 532'4s 12/06 Chart for @W9Z
Mar 20 523'6 526'6 519'2 524'0 0'6 524'4s 12/06 Chart for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.000 120.475 119.675 120.325 0.275 120.200s 12/06 Chart for @LE9Z
Feb 20 124.800 125.275 124.325 125.150 0.375 124.975s 12/06 Chart for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 62.200 62.525 61.050 61.075 -0.450 61.125s 12/06 Chart for @HE9Z
Feb 20 69.050 70.050 67.275 67.375 -0.025 67.550s 12/06 Chart for @HE0G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 19 1253.10 13.30 1253.10s 12/06 Chart for @SU9Z
Mar 20 1253.20 22.50 1253.20s 12/06 Chart for @SU0H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 19 158'29 159'09 157'31 158'14 -0'22 158'14s 12/06 Chart for @US9Z
Mar 20 158'02 158'22 157'05 157'21 -0'23 157'20s 12/06 Chart for @US0H
Jun 20 158'08 -0'23 157'20s 12/06 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:  366'4
Change:  1'0
Bid:  364'6
Ask:  367'4
Today's High:  368'6
Today's Low:  364'6
Volume:  960
Open:  364'6
Settle:  366'4s
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2019
1:18:00PM
Delay Time:  10 Minutes

DTN Ag Headline News
CRP Sign-Up Set
Search for New Crops
Court Puts Iowa Ag Trespass Law on Hold
Can Corn Overwinter?
Kub's Den
DTN Retail Fertilizer Trends
Grassley Hopeful Trump Changes RFS Rule
Ag Calls for USMCA Certainty
Questions About Brazil Packer

My Market Watch
Click Here to Customize
Commodities
@C9Z 366'4 1'0
@S0F 889'0 5'2
@W9Z 529'0 0'4
@O9Z 314'0 -2'4
Stocks
MSFT 151.750000 1.820000
WMT 119.780000
XOM 69.510000
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 19 364'6 368'6 364'6 366'4 1'0 366'4s 12/06 Chart for @C9Z
Mar 20 376'4 379'4 375'0 376'4 0'0 376'6s 12/06 Chart for @C0H
May 20 382'4 385'0 380'6 382'2 0'0 382'4s 12/06 Chart for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 884'6 894'0 884'4 889'0 5'2 889'4s 12/06 Chart for @S0F
Mar 20 899'0 908'4 899'0 903'2 5'0 903'6s 12/06 Chart for @S0H
May 20 913'6 922'6 913'6 917'6 4'6 918'2s 12/06 Chart for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 532'6 532'6 529'0 529'0 0'4 532'4s 12/06 Chart for @W9Z
Mar 20 523'6 526'6 519'2 524'0 0'6 524'4s 12/06 Chart for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.000 120.475 119.675 120.325 0.275 120.200s 12/06 Chart for @LE9Z
Feb 20 124.800 125.275 124.325 125.150 0.375 124.975s 12/06 Chart for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 62.200 62.525 61.050 61.075 -0.450 61.125s 12/06 Chart for @HE9Z
Feb 20 69.050 70.050 67.275 67.375 -0.025 67.550s 12/06 Chart for @HE0G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 19 1253.10 13.30 1253.10s 12/06 Chart for @SU9Z
Mar 20 1253.20 22.50 1253.20s 12/06 Chart for @SU0H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 19 158'29 159'09 157'31 158'14 -0'22 158'14s 12/06 Chart for @US9Z
Mar 20 158'02 158'22 157'05 157'21 -0'23 157'20s 12/06 Chart for @US0H
Jun 20 158'08 -0'23 157'20s 12/06 Chart for @US0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Dec 19) 366'4 1'0 12/6/19   1:18 PM CST
  • CORN (Mar 20) 376'4 0'0 12/6/19   1:19 PM CST
  • CORN (May 20) 382'2 0'0 12/6/19   1:19 PM CST
  • SOYBEANS (Jan 20) 889'0 5'2 12/6/19   1:19 PM CST
  • SOYBEANS (Mar 20) 903'2 5'0 12/6/19   1:19 PM CST
  • SOYBEANS (May 20) 917'6 4'6 12/6/19   1:19 PM CST
  • WHEAT (Dec 19) 529'0 0'4 12/6/19   1:15 PM CST
  • WHEAT (Mar 20) 524'0 0'6 12/6/19   1:19 PM CST
  • LIVE CATTLE (Dec 19) 120.325 0.275 12/6/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.150 0.375 12/6/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 61.075 -0.450 12/6/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 67.375 -0.025 12/6/19   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Dec 19) 1253.10 13.30 12/6/19   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Mar 20) 1253.20 22.50 12/6/19   3:00 PM CST
  • US TREASURY BOND (Dec 19) 158'14 -0'22 12/6/19   3:35 PM CST
  • US TREASURY BOND (Mar 20) 157'21 -0'23 12/6/19   3:59 PM CST
  • US TREASURY BOND (Jun 20) 158'08 -0'23 12/6/19   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 31oF Feels Like: 26oF
Humid: 85% Dew Pt: 27oF
Barom: 30.29 Wind Dir: NNE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:01 Sunset: 4:54
As reported at ALBUQUERQUE, NM at 6:00 AM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 49°F
Low: 31°F
Precip: 0%		 High: 46°F
Low: 41°F
Precip: 80%		 High: 44°F
Low: 36°F
Precip: 75%		 High: 47°F
Low: 31°F
Precip: 0%		 High: 46°F
Low: 28°F
Precip: 0%
View complete Local Weather

CRP Sign-Up Set
Friday, December 6, 2019 11:51AM CST
The Farm Service Agency will accept Conservation Reserve Program sign-ups starting on Dec. 9.
Search for New Crops
Friday, December 6, 2019 10:00AM CST
These farmers are hunting profits in unusual places, and each has potential.
Court Puts Iowa Ag Trespass Law on Hold
Thursday, December 5, 2019 2:02PM CST
A federal court has placed an injunction on Iowa's ag trespass law.
Can Corn Overwinter?
Thursday, December 5, 2019 1:59PM CST
Between lodging, ear drop, wildlife and crop insurance loss, letting corn sit in the field over the winter is a very risky endeavor.

DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Good Riddance to 2019 Soybean Harvest

Electronic Logging Device Challenged as Final Compliance Date Nears

Technically Speaking

Chart Analysis: U.S. Wheat Futures

Livestock Weakness Continues

Chart Analysis: U.S. Grain Futures

Fundamentally Speaking

Effect of New Crop SX/CZ Ratio at Thanksgiving on March Planting Intentions

Chicago to Minneapolis Wheat Premium

Corn Feed Use Continues to Falter

DTN Ag Policy Blog

Farm Groups Praise Japan Approval of Trade Agreement

Hemp's Shine Starting to Dim

Sources Close to the Matter Tell Me ...

Minding Ag's Business

Power of Positive Leadership

The Recipe Is In the Soup

Stocks Surprise and Residual Reflections

DTN Ag Weather Forum

Unharvested Crop Remains in Northern Plains

Hints of El Nino in Early Winter

Heavy Snow, High Winds Could Affect Cattle

DTN Ethanol Blog

Ad Campaign Presses Congress to Renew Biodiesel Tax Credit

Senators Ask Trump to Stick to Biofuels Agreement

Biodiesel, Agriculture Groups Press for Extension of Biodiesel Blenders Tax Credit

DTN Production Blog

Insurance Deadline for Delayed Harvest

Have a Hearing Loss? Don't Suffer in Silence

Wheat Yield Contest Results by State

Harrington's Sort & Cull

Holidays and Cash Cattle Trade

Happy Thanksgiving, Cattlemen!

Case of the Missing Livestock

South America Calling

Cattlemen's Group Asks for Federal Review of Marfrig's Purchase of National Beef Shares

An Early Look at South American Crops

Ag Leaders From Brazil Push Back on Global Criticism of Amazon Fires

An Urban’s Rural View

Why Hong Kong Matters

Rethinking Malthus

This Farm Program is No Joke

Machinery Chatter

Deere Reveals Its Largest Combine

Deere Launches New and Updated Lines of 7R and 8 Family Tractors

Deere Announces Four-Track 8RX Tractor is Coming at Dealer Event in Spain

Canadian Markets

A Look at Statistics Canada's November Estimates

Statistics Canada's October Merchandise Trade

DTN Readers Polled on the CN Strike

Editor’s Notebook

Thankfully Looking Forward

Working Without a 'Net

New Livestock Analyst


Headline News
Trump on Impeachment: "Do It Now" 12/06 06:19
Putin Offers US Nuke Pact Extension 12/06 06:28
US Jobs Data to Give Economic Clues 12/06 06:15
New China Restrictions for US Diplomats12/06 06:24
Sanders Plan: $150B Broadband Access 12/06 06:27
Macron Faces Test Over Economy 12/06 06:18
Questions over Dark Money Ties, Ernst 12/06 06:23
US Stock Indexes Post Gains 12/06 16:40

Intraday Commodities
@CZ9

Quotes

@C - CORN - CBOT
  High Low Last Chg
Dec 368'6 364'6 366'4 1'0
Mar 379'4 375'0 376'4 0'0
May 385'0 380'6 382'2 0'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 894'0 884'4 889'0 5'2
Mar 908'4 899'0 903'2 5'0
May 922'6 913'6 917'6 4'6
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 532'6 529'0 529'0 0'4
Mar 526'6 519'2 524'0 0'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 120.475 119.675 120.325 0.275
Feb 125.275 124.325 125.150 0.375
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 62.525 61.050 61.075 -0.450
Feb 70.050 67.275 67.375 -0.025
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Dec 1253.10 13.30
Mar 1253.20 22.50
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Dec 159'09 157'31 158'14 -0'22
Mar 158'22 157'05 157'21 -0'23
Jun 158'08 -0'23

Quote of the Day


"Creative minds have always been known to survive any kind of bad training."

~ Anna Freud,  founder of child psychoanalysis, (1895-1982)


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 366'4 1'0
@S0F 889'0 5'2
@W9Z 529'0 0'4
@O9Z 314'0 -2'4
Stocks
MSFT 151.750000 1.820000
WMT 119.780000
XOM 69.510000
TWX

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

My Markets
Click Here to Customize
Commodities
@C9Z 366'4 1'0
@S0F 889'0 5'2
@W9Z 529'0 0'4
@O9Z 314'0 -2'4
Stocks
MSFT 151.750000 1.820000
WMT 119.780000
XOM 69.510000
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