Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 374'2 379'2 373'2 378'2 3'2 378'4s 09/18 Chart for @C0Z
Mar 21 382'6 388'0 381'6 387'6 3'4 387'4s 09/18 Chart for @C1H
May 21 387'2 392'6 386'6 392'6 4'0 392'6s 09/18 Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1028'0 1046'6 1027'2 1043'6 15'0 1043'4s 09/18 Chart for @S0X
Jan 21 1030'6 1050'2 1030'0 1047'0 16'0 1047'2s 09/18 Chart for @S1F
Mar 21 1023'6 1041'0 1023'0 1037'2 14'2 1038'0s 09/18 Chart for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 555'6 578'0 555'4 577'2 18'6 575'0s 09/18 Chart for @W0Z
Mar 21 563'2 585'2 563'2 584'6 18'6 582'6s 09/18 Chart for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.975 106.600 107.400 0.575 107.350s 09/18 Chart for @LE0V
Dec 20 111.400 112.525 111.025 112.050 0.525 111.850s 09/18 Chart for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.275 67.775 65.900 66.500 -0.025 66.500s 09/18 Chart for @HE0V
Dec 20 64.225 64.500 62.800 63.525 -0.100 63.525s 09/18 Chart for @HE0Z
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 1118.80 - 7.90 1118.80s 09/18 Chart for @SU0Z
Mar 21 1110.50 - 11.20 1110.50s 09/18 Chart for @SU1H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 20 178'05 178'05 177'21 177'21 -0'15 177'21s 09/18 Chart for @US0U
Dec 20 176'10 176'28 175'29 175'31 -0'15 176'00s 09/18 Chart for @US0Z
Mar 21 177'28 177'28 177'28 177'28 -0'15 177'17s 09/18 Chart for @US1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  378'2
Change:  3'2
Bid:  378'0
Ask:  378'0
Today's High:  379'2
Today's Low:  373'2
Volume:  179,898
Open:  374'2
Settle:  378'4s
Prev:  375'2
Contract High: 
Contract Low: 
Updated:  Sep-18-2020
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
ADM Wants Green Plains' Suit Dismissed
Hurricane Sally Slams Panhandle
Call the Market
House Ag Plans Detailed to NFU
Wildfire Aid and Mitigation
DTN Retail Fertilizer Trends
USDA on Derecho
Cover Crop Know-How
EPA Denies All Gap-Year RFS Waivers

My Market Watch
Click Here to Customize
Commodities
@C0Z 378'2 3'2
@S0X 1043'6 15'0
@W0Z 577'2 18'6
@O0Z 283'2 10'4
Stocks
MSFT 200.390000 - 2.520000
WMT 135.290000
XOM 37.190000
TWX



Add Us To Your Favorites
 
Follow the steps below to add http://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 20 374'2 379'2 373'2 378'2 3'2 378'4s 09/18 Chart for @C0Z
Mar 21 382'6 388'0 381'6 387'6 3'4 387'4s 09/18 Chart for @C1H
May 21 387'2 392'6 386'6 392'6 4'0 392'6s 09/18 Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1028'0 1046'6 1027'2 1043'6 15'0 1043'4s 09/18 Chart for @S0X
Jan 21 1030'6 1050'2 1030'0 1047'0 16'0 1047'2s 09/18 Chart for @S1F
Mar 21 1023'6 1041'0 1023'0 1037'2 14'2 1038'0s 09/18 Chart for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 555'6 578'0 555'4 577'2 18'6 575'0s 09/18 Chart for @W0Z
Mar 21 563'2 585'2 563'2 584'6 18'6 582'6s 09/18 Chart for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.975 106.600 107.400 0.575 107.350s 09/18 Chart for @LE0V
Dec 20 111.400 112.525 111.025 112.050 0.525 111.850s 09/18 Chart for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.275 67.775 65.900 66.500 -0.025 66.500s 09/18 Chart for @HE0V
Dec 20 64.225 64.500 62.800 63.525 -0.100 63.525s 09/18 Chart for @HE0Z
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 1118.80 - 7.90 1118.80s 09/18 Chart for @SU0Z
Mar 21 1110.50 - 11.20 1110.50s 09/18 Chart for @SU1H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 20 178'05 178'05 177'21 177'21 -0'15 177'21s 09/18 Chart for @US0U
Dec 20 176'10 176'28 175'29 175'31 -0'15 176'00s 09/18 Chart for @US0Z
Mar 21 177'28 177'28 177'28 177'28 -0'15 177'17s 09/18 Chart for @US1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Dec 20) 378'2 3'2 9/18/20   1:19 PM CST
  • CORN (Mar 21) 387'6 3'4 9/18/20   1:19 PM CST
  • CORN (May 21) 392'6 4'0 9/18/20   1:19 PM CST
  • SOYBEANS (Nov 20) 1043'6 15'0 9/18/20   1:19 PM CST
  • SOYBEANS (Jan 21) 1047'0 16'0 9/18/20   1:19 PM CST
  • SOYBEANS (Mar 21) 1037'2 14'2 9/18/20   1:19 PM CST
  • WHEAT (Dec 20) 577'2 18'6 9/18/20   1:19 PM CST
  • WHEAT (Mar 21) 584'6 18'6 9/18/20   1:19 PM CST
  • LIVE CATTLE (Oct 20) 107.400 0.575 9/18/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 112.050 0.525 9/18/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 66.500 -0.025 9/18/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 63.525 -0.100 9/18/20   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Dec 20) 1118.80 - 7.90 9/18/20   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Mar 21) 1110.50 - 11.20 9/18/20   3:00 PM CST
  • US TREASURY BOND (Sep 20) 177'21 -0'15 9/18/20   3:33 PM CST
  • US TREASURY BOND (Dec 20) 175'31 -0'15 9/18/20   3:59 PM CST
  • US TREASURY BOND (Mar 21) 177'28 -0'15 9/18/20   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 60oF Feels Like: 58oF
Humid: 46% Dew Pt: 39oF
Barom: 30.01 Wind Dir: SE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:53 Sunset: 7:05
As reported at ALBUQUERQUE, NM at 4:00 AM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 84°F
Low: 59°F
Precip: 0%
High: 85°F
Low: 58°F
Precip: 0%
High: 85°F
Low: 59°F
Precip: 0%
High: 85°F
Low: 60°F
Precip: 0%
High: 85°F
Low: 59°F
Precip: 0%
View complete Local Weather

ADM Wants Green Plains' Suit Dismissed
Friday, September 18, 2020 3:10PM CDT
Archer Daniels Midland filed a motion in federal court this week to dismiss a lawsuit filed by Green Plains Inc. that alleges ADM manipulated the ethanol market.
Hurricane Sally Slams Panhandle
Friday, September 18, 2020 3:08PM CDT
View From the Cab farmer Ryan Jenkins gives an update on surviving Hurricane Sally and the crop left behind.
Call the Market
Friday, September 18, 2020 2:07PM CDT
Marketing cattle isn't as easy as it once was and showing your accountant a green summary come tax season isn't as likely as it once was, but just because it isn't as easy doesn't mean it's not doable. Like we've discussed before, you still have your cattle, which means you still have your asset -- you just have to give that asset the right arena to perform for you.
House Ag Plans Detailed to NFU
Thursday, September 17, 2020 2:13PM CDT
House Speaker Nancy Pelosi spoke Tuesday to members of the National Farmers Union, championing a bill by Agriculture Committee Chairman Collin Peterson that would require EPA to release more details about oil refiners that request small-refinery exemptions.

DTN Blogs & Forums

Headline News
Justice Ruth Bader Ginsburg Dies at 87 09/19 08:08
McConnell Vows Quick Vote on Justice 09/19 08:18
Bill to Prevent Shutdown Held Up 09/19 08:03
DHS Whistleblower Not Ready to Testify 09/19 08:14
Iran Vows 'Hit' After US Kills General 09/19 08:17
CDC Drops Controversial Testing Advice 09/19 08:06
More Migrant Women Didn't OK Surgery 09/19 08:12
US Stocks Fall; Market Down 3rd Week 09/18 16:07

Intraday Commodities
@CZ0

Quotes

@C - CORN - CBOT
  High Low Last Chg
Dec 379'2 373'2 378'2 3'2
Mar 388'0 381'6 387'6 3'4
May 392'6 386'6 392'6 4'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Nov 1046'6 1027'2 1043'6 15'0
Jan 1050'2 1030'0 1047'0 16'0
Mar 1041'0 1023'0 1037'2 14'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 578'0 555'4 577'2 18'6
Mar 585'2 563'2 584'6 18'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Oct 107.975 106.600 107.400 0.575
Dec 112.525 111.025 112.050 0.525
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Oct 67.775 65.900 66.500 -0.025
Dec 64.500 62.800 63.525 -0.100
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Dec 1118.80 - 7.90
Mar 1110.50 - 11.20
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Sep 178'05 177'21 177'21 -0'15
Dec 176'28 175'29 175'31 -0'15
Mar 177'28 177'28 177'28 -0'15

Quote of the Day


"Hardware: the parts of a computer that can be kicked."

~ Jeff Pesis


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
@C0Z 378'2 3'2
@S0X 1043'6 15'0
@W0Z 577'2 18'6
@O0Z 283'2 10'4
Stocks
MSFT 200.390000 - 2.520000
WMT 135.290000
XOM 37.190000
TWX


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

My Markets
Click Here to Customize
Commodities
@C0Z 378'2 3'2
@S0X 1043'6 15'0
@W0Z 577'2 18'6
@O0Z 283'2 10'4
Stocks
MSFT 200.390000 - 2.520000
WMT 135.290000
XOM 37.190000
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