Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 426'0 427'4 425'4 427'0 1'2 425'6 10:54P Chart for @C0Z
Mar 21 433'0 434'6 432'0 434'0 1'4 432'4 10:54P Chart for @C1H
May 21 435'6 437'6 435'0 436'6 1'0 435'6 10:54P Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1197'4 1198'4 1194'2 1195'6 4'4 1191'2 10:53P Chart for @S1F
Mar 21 1199'0 1200'2 1196'0 1197'2 4'0 1193'2 10:53P Chart for @S1H
May 21 1197'2 1198'4 1194'4 1195'6 3'6 1192'0 10:53P Chart for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 612'6 615'6 611'2 613'4 2'2 611'2 10:52P Chart for @W0Z
Mar 21 619'0 622'2 617'2 620'0 2'4 617'4 10:52P Chart for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 109.950 111.675 109.950 111.350 1.175 111.175s 01:05P Chart for @LE0Z
Feb 21 112.750 114.700 112.750 114.175 1.050 113.950s 01:05P Chart for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 65.800 65.950 64.125 65.475 0.350 65.300s 01:05P Chart for @HE0Z
Feb 21 67.475 67.625 66.000 66.825 -0.375 66.750s 02:34P Chart for @HE1G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 1245.90 26.50 1245.90s 04:00P Chart for @SU0Z
Mar 21 1236.80 26.30 1236.80s 04:00P Chart for @SU1H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 20 172'31 173'00 172'17 172'27 -0'02 172'29 10:54P Chart for @US0Z
Mar 21 174'03 174'03 173'19 173'29 -0'06 174'03 10:54P Chart for @US1H
Jun 21 173'25 174'03 Chart for @US1M
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:  427'0
Change:  1'2
Bid:  427'0
Ask:  427'2
Today's High:  427'4
Today's Low:  425'4
Volume:  144,304
Open:  426'0
Settle:  425'6
Prev:  425'6
Contract High: 
Contract Low: 
Updated:  Nov-24-2020
10:43:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Protein Outlook
EPA Motions to Dismiss Chesapeake Suit
Corn, Cob to Be Pardoned
Groups Ask Court to Restore RFS Gallons
DDG Weekly Update
Smithfield Settles NC Hog Nuisance Case
Todd's Take
Aid Funds Went to Fake Farms
Enlist Duo Survives Appeal

My Market Watch
Click Here to Customize
Commodities
@C0Z 427'0 1'2
@S1F 1195'6 4'4
@W0Z 613'4 2'2
@O0Z 286'6 -0'6
Stocks
MSFT 213.860000 3.750000
WMT 151.360000
XOM 41.980000
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 20 426'0 427'4 425'4 427'0 1'2 425'6 10:54P Chart for @C0Z
Mar 21 433'0 434'6 432'0 433'6 1'2 432'4 10:54P Chart for @C1H
May 21 435'6 437'6 435'0 436'6 1'0 435'6 10:54P Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1197'4 1198'4 1194'2 1195'6 4'4 1191'2 10:54P Chart for @S1F
Mar 21 1199'0 1200'2 1196'0 1197'2 4'0 1193'2 10:54P Chart for @S1H
May 21 1197'2 1198'4 1194'4 1195'6 3'6 1192'0 10:54P Chart for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 612'6 615'6 611'2 613'4 2'2 611'2 10:54P Chart for @W0Z
Mar 21 619'0 622'2 617'2 620'0 2'4 617'4 10:54P Chart for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 109.950 111.675 109.950 111.350 1.175 111.175s 01:05P Chart for @LE0Z
Feb 21 112.750 114.700 112.750 114.175 1.050 113.950s 01:05P Chart for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 65.800 65.950 64.125 65.475 0.350 65.300s 01:05P Chart for @HE0Z
Feb 21 67.475 67.625 66.000 66.825 -0.375 66.750s 02:34P Chart for @HE1G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 1245.90 26.50 1245.90s 04:00P Chart for @SU0Z
Mar 21 1236.80 26.30 1236.80s 04:00P Chart for @SU1H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 20 172'31 173'00 172'17 172'27 -0'02 172'29 10:53P Chart for @US0Z
Mar 21 174'03 174'03 173'19 173'29 -0'06 174'03 10:53P Chart for @US1H
Jun 21 173'25 174'03 Chart for @US1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Dec 20) 427'0 1'2 11/24/20   10:43 PM CST
  • CORN (Mar 21) 434'0 1'4 11/24/20   10:53 PM CST
  • CORN (May 21) 436'6 1'0 11/24/20   10:50 PM CST
  • SOYBEANS (Jan 21) 1195'6 4'4 11/24/20   10:53 PM CST
  • SOYBEANS (Mar 21) 1197'2 4'0 11/24/20   10:50 PM CST
  • SOYBEANS (May 21) 1195'6 3'6 11/24/20   10:50 PM CST
  • WHEAT (Dec 20) 613'4 2'2 11/24/20   10:48 PM CST
  • WHEAT (Mar 21) 620'0 2'4 11/24/20   10:52 PM CST
  • LIVE CATTLE (Dec 20) 111.350 1.175 11/24/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 114.175 1.050 11/24/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 65.475 0.350 11/24/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 66.825 -0.375 11/24/20   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Dec 20) 1245.90 26.50 11/24/20   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Mar 21) 1236.80 26.30 11/24/20   3:00 PM CST
  • US TREASURY BOND (Dec 20) 172'27 -0'02 11/24/20   10:53 PM CST
  • US TREASURY BOND (Mar 21) 173'29 -0'06 11/24/20   10:53 PM CST
  • US TREASURY BOND (Jun 21) 173'25     CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 42oF Feels Like: 37oF
Humid: 49% Dew Pt: 24oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:51 Sunset: 4:56
As reported at ALBUQUERQUE, NM at 9:00 PM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Wednesday

Thursday

Friday

Saturday

Sunday
High: 54°F
Low: 36°F
Precip: 0%
High: 57°F
Low: 31°F
Precip: 0%
High: 48°F
Low: 33°F
Precip: 30%
High: 49°F
Low: 30°F
Precip: 69%
High: 54°F
Low: 30°F
Precip: 0%
View complete Local Weather

Protein Outlook
Tuesday, November 24, 2020 10:29AM CST
Recovery in the food service industry will be key to how protein markets move through 2021.
EPA Motions to Dismiss Chesapeake Suit
Tuesday, November 24, 2020 10:02AM CST
The EPA asked a federal court to dismiss lawsuits alleging the agency has failed in its duties to clean up the Chesapeake Bay.
Corn, Cob to Be Pardoned
Tuesday, November 24, 2020 9:57AM CST
Iowa-raised turkeys Corn and Cob will be presented to President Donald Trump on Tuesday for a pardoning ceremony.
Groups Ask Court to Restore RFS Gallons
Monday, November 23, 2020 12:25PM CST
A number of agriculture and biofuel groups on Monday asked a federal appeals court to order the EPA to restore 500 million gallons of biofuels to the Renewable Fuel Standard, which the same court ruled in 2017 were waived illegally by the agency.

DTN Blogs & Forums

Headline News
Biden Transition Team Gets Gov't OK 11/24 06:12
Biden to Announce Nat'l Security Team 11/24 06:20
Feinstein to Step Down as Top Judiciary11/24 06:06
Europe Hopes for Reset Under Biden 11/24 06:16
China FM in Japan to Discuss Concerns 11/24 06:19
Netanyahu to Pay a Visit to Bahrain 11/24 06:11
UN, Partners Seek Afghan Funds 11/24 06:15
Dow Closes Above 30,000 Tuesday 11/24 15:52

Intraday Commodities
@CZ0

Quotes

@C - CORN - CBOT
  High Low Last Chg
Dec 427'4 425'4 427'0 1'2
Mar 434'6 432'0 434'0 1'4
May 437'6 435'0 436'6 1'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1198'4 1194'2 1195'6 4'4
Mar 1200'2 1196'0 1197'2 4'0
May 1198'4 1194'4 1195'6 3'6
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 615'6 611'2 613'4 2'2
Mar 622'2 617'2 620'0 2'4
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 111.675 109.950 111.350 1.175
Feb 114.700 112.750 114.175 1.050
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 65.950 64.125 65.475 0.350
Feb 67.625 66.000 66.825 -0.375
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Dec 1245.90 26.50
Mar 1236.80 26.30
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Dec 173'00 172'17 172'27 -0'02
Mar 174'03 173'19 173'29 -0'06
Jun 173'25

Quote of the Day


"Preparation is not the enemy of success, but a dear friend. Be good to yourself and the favor will return."

~ Samuel Cunningham


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 427'0 1'2
@S1F 1195'6 4'4
@W0Z 613'4 2'2
@O0Z 286'6 -0'6
Stocks
MSFT 213.860000 3.750000
WMT 151.360000
XOM 41.980000
TWX


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

My Markets
Click Here to Customize
Commodities
@C0Z 427'0 1'2
@S1F 1195'6 4'4
@W0Z 613'4 2'2
@O0Z 286'6 -0'6
Stocks
MSFT 213.860000 3.750000
WMT 151.360000
XOM 41.980000
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