Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 311'2 312'4 311'0 312'0 0'4 311'4 07:29P Chart for @C0U
Dec 20 323'2 324'2 323'0 323'6 0'2 323'4 07:29P Chart for @C0Z
Mar 21 334'6 335'4 334'4 335'2 0'0 335'2 07:29P Chart for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 878'4 879'4 878'0 879'4 1'4 878'0s 07:29P Chart for @S0Q
Sep 20 870'4 870'6 870'4 870'6 0'2 870'4 07:29P Chart for @S0U
Nov 20 873'2 873'6 873'0 873'4 0'0 873'4 07:29P Chart for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 495'6 495'6 493'6 494'0 -1'0 495'0 07:29P Chart for @W0U
Dec 20 504'0 504'0 502'4 502'6 -1'0 503'6 07:29P Chart for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 103.600 104.900 103.600 104.750 1.050 104.650s 01:05P Chart for @LE0Q
Oct 20 107.375 108.875 107.225 108.375 1.150 108.300s 02:30P Chart for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 53.375 53.675 52.950 53.025 -0.050 53.075s 01:05P Chart for @HE0Q
Oct 20 54.000 54.025 51.775 51.825 -2.000 51.825s 01:05P Chart for @HE0V
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Sep 20 1139.80 - 2.90 1139.80s 04:00P Chart for @SU0U
Dec 20 1131.40 - 2.90 1131.40s 04:00P Chart for @SU0Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 20 179'16 179'29 179'16 179'26 0'22 179'04 07:29P Chart for @US0U
Dec 20 177'31 178'08 177'31 178'01 0'18 177'15 07:29P Chart for @US0Z
Mar 21 177'15 -2'05 177'15s 04:00P Chart for @US1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0U)
Exchange:  CBOT
Last Trade:  312'0
Change:  0'4
Bid:  312'0
Ask:  312'2
Today's High:  312'4
Today's Low:  311'0
Volume:  150,247
Open:  311'2
Settle:  311'4
Prev:  311'4
Contract High: 
Contract Low: 
Updated:  Aug-11-2020
7:25:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Cash Market Moves
Derecho Smashes Grain Storage
DTN 2020 Digital Yield Tour -- NE, SD
Packing Plants and COVID-19
Todd's Take
Pandemic-Proof Your Farm Legacy
Western Lamb Market Crisis
Pandemic-Proof Your Farm Legacy
Ethanol Awaits Fate on Waivers, Aid

My Market Watch
Click Here to Customize
Commodities
@C0U 312'0 0'4
@S0Q 879'4 1'4
@W0U 494'0 -1'0
@O0U 264'0 -6'4
Stocks
MSFT 203.380000 - 4.870000
WMT 130.200000
XOM 44.970000
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
Sep 20 311'2 312'4 311'0 312'0 0'4 311'4 07:29P Chart for @C0U
Dec 20 323'2 324'2 323'0 323'6 0'2 323'4 07:29P Chart for @C0Z
Mar 21 334'6 335'4 334'4 335'2 0'0 335'2 07:29P Chart for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 878'4 879'4 878'0 879'4 1'4 878'0s 07:29P Chart for @S0Q
Sep 20 870'4 870'6 870'4 870'6 0'2 870'4 07:29P Chart for @S0U
Nov 20 873'2 873'6 873'0 873'4 0'0 873'4 07:29P Chart for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 495'6 495'6 493'6 494'0 -1'0 495'0 07:29P Chart for @W0U
Dec 20 504'0 504'0 502'4 502'6 -1'0 503'6 07:29P Chart for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 103.600 104.900 103.600 104.750 1.050 104.650s 01:05P Chart for @LE0Q
Oct 20 107.375 108.875 107.225 108.375 1.150 108.300s 02:30P Chart for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 53.375 53.675 52.950 53.025 -0.050 53.075s 01:05P Chart for @HE0Q
Oct 20 54.000 54.025 51.775 51.825 -2.000 51.825s 01:05P Chart for @HE0V
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Sep 20 1139.80 - 2.90 1139.80s 04:00P Chart for @SU0U
Dec 20 1131.40 - 2.90 1131.40s 04:00P Chart for @SU0Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 20 179'16 179'29 179'16 179'26 0'22 179'04 07:29P Chart for @US0U
Dec 20 177'31 178'08 177'31 178'01 0'18 177'15 07:29P Chart for @US0Z
Mar 21 177'15 -2'05 177'15s 04:00P Chart for @US1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Sep 20) 312'0 0'4 8/11/20   7:25 PM CST
  • CORN (Dec 20) 323'6 0'2 8/11/20   7:28 PM CST
  • CORN (Mar 21) 335'2 0'0 8/11/20   7:23 PM CST
  • SOYBEANS (Aug 20) 879'4 1'4 8/11/20   1:15 PM CST
  • SOYBEANS (Sep 20) 870'6 0'2 8/11/20   7:24 PM CST
  • SOYBEANS (Nov 20) 873'6 0'2 8/11/20   7:28 PM CST
  • WHEAT (Sep 20) 494'0 -1'0 8/11/20   7:28 PM CST
  • WHEAT (Dec 20) 502'6 -1'0 8/11/20   7:25 PM CST
  • LIVE CATTLE (Aug 20) 104.750 1.050 8/11/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 108.375 1.150 8/11/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 53.025 -0.050 8/11/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 51.825 -2.000 8/11/20   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Sep 20) 1139.80 - 2.90 8/11/20   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Dec 20) 1131.40 - 2.90 8/11/20   3:00 PM CST
  • US TREASURY BOND (Sep 20) 179'26 0'22 8/11/20   7:29 PM CST
  • US TREASURY BOND (Dec 20) 178'01 0'18 8/11/20   6:19 PM CST
  • US TREASURY BOND (Mar 21) 177'15 -2'05 8/11/20   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 92oF Feels Like: 87oF
Humid: 10% Dew Pt: 29oF
Barom: 29.8 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:24 Sunset: 7:57
As reported at ALBUQUERQUE, NM at 6:00 PM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Wednesday

Thursday

Friday

Saturday

Sunday
High: 96°F
Low: 68°F
Precip: 0%
High: 95°F
Low: 67°F
Precip: 0%
High: 97°F
Low: 68°F
Precip: 0%
High: 97°F
Low: 69°F
Precip: 0%
High: 92°F
Low: 68°F
Precip: 0%
View complete Local Weather

Cash Market Moves
Tuesday, August 11, 2020 2:51PM CDT
One of the STB's statutory duties is to adjudicate complaints brought by shippers seeking reductions in railroad transportation rates.
Derecho Smashes Grain Storage
Tuesday, August 11, 2020 2:49PM CDT
A severe storm known as a "derecho" slammed into the Midwest Monday. Winds as high as 70 miles per hour were reported in Nebraska Monday morning. The storm continued to pick up speed as it moved across much of Iowa, hitting 99 mph, then reaching speeds of more than 100 mph once the storm reached a large swath of Illinois and Wisconsin by midafternoon
DTN 2020 Digital Yield Tour -- NE, SD
Tuesday, August 11, 2020 2:47PM CDT
The first day of the DTN/Progressive Farmer 2020 Digital Yield Tour, powered by Gro Intelligence, finds that a smooth planting season, favorable temperatures and timely rains have record crops in the making in South Dakota and Nebraska.
Packing Plants and COVID-19
Monday, August 10, 2020 3:21PM CDT
Family members, union representatives and advocates told a Nebraska legislative committee on Thursday about the struggles facing packing plant workers throughout the COVID-19 pandemic. A state lawmaker is pushing for the state to enact higher safety standards for workers at packing plants.

DTN Blogs & Forums

Headline News
Russia Registers Vaccine,Cases Top 20M 08/11 06:15
Pelosi Holds Firm, Mnuchin Seeks Deal 08/11 06:28
Dems:Check Tax Break Hurts S. Security 08/11 06:07
States Left to Pay for Election Costs 08/11 06:22
WH Shooting Interrupts Trump Briefing 08/11 06:27
GOP Ramps Up Effort to Monitor Voting 08/11 06:14
Seattle Police Chief to Resign 08/11 06:20
Late Drop Leaves US Stocks Lower 08/11 15:58

Intraday Commodities
@CU0

Quotes

@C - CORN - CBOT
  High Low Last Chg
Sep 312'4 311'0 312'0 0'4
Dec 324'2 323'0 323'6 0'2
Mar 335'4 334'4 335'2 0'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Aug 879'4 878'0 879'4 1'4
Sep 870'6 870'4 870'6 0'2
Nov 873'6 873'0 873'6 0'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Sep 495'6 493'6 494'0 -1'0
Dec 504'0 502'4 502'6 -1'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Aug 104.900 103.600 104.750 1.050
Oct 108.875 107.225 108.375 1.150
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Aug 53.675 52.950 53.025 -0.050
Oct 54.025 51.775 51.825 -2.000
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Sep 1139.80 - 2.90
Dec 1131.40 - 2.90
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Sep 179'29 179'16 179'26 0'22
Dec 178'08 177'31 178'01 0'18
Mar 177'15 -2'05

Quote of the Day


"You can't help someone get up a hill without getting closer to the top yourself."

~ Gen. H. Norman Schwartzkopf


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
@C0U 312'0 0'4
@S0Q 879'4 1'4
@W0U 494'0 -1'0
@O0U 264'0 -6'4
Stocks
MSFT 203.380000 - 4.870000
WMT 130.200000
XOM 44.970000
TWX


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

My Markets
Click Here to Customize
Commodities
@C0U 312'0 0'4
@S0Q 879'4 1'4
@W0U 494'0 -1'0
@O0U 264'0 -6'4
Stocks
MSFT 203.380000 - 4.870000
WMT 130.200000
XOM 44.970000
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