Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 343'0 346'6 342'0 344'4 -1'4 346'0 07:48A Chart for @C0K
Jul 20 348'4 352'2 348'2 350'2 -1'4 351'6 07:48A Chart for @C0N
Sep 20 352'6 356'4 352'4 354'6 -1'2 356'0 07:45A Chart for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 880'0 892'4 879'4 887'4 6'0 881'4 07:47A Chart for @S0K
Jul 20 884'0 896'4 883'4 891'0 5'6 885'2 07:47A Chart for @S0N
Aug 20 884'4 896'4 884'4 891'2 5'4 885'6 07:45A Chart for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 572'2 580'6 567'2 574'4 3'2 571'2 07:45A Chart for @W0K
Jul 20 558'2 565'0 555'6 560'4 3'2 557'2 07:45A Chart for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 103.325 104.100 100.950 100.950 - 4.500 100.950s 06:22A Chart for @LE0J
Jun 20 92.075 92.750 89.050 89.175 -4.125 89.425s 07:49A Chart for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 62.225 62.225 58.400 58.400 -4.450 58.450s 07:24A Chart for @HE0J
May 20 61.200 61.200 57.625 57.625 -4.500 57.625s 06:00A Chart for @HE0K
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Jun 20 935.80 -30.90 935.80s 03/27 Chart for @SU0M
Sep 20 928.90 -30.60 928.90s 03/27 Chart for @SU0U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 20 181'02 181'22 180'13 181'09 2'07 179'02 07:49A Chart for @US0M
Sep 20 179'28 180'00 179'15 179'18 2'00 177'18 07:49A Chart for @US0U
Dec 20 177'18 0'30 177'18s 03/27 Chart for @US0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0K)
Exchange:  CBOT
Last Trade:  344'4
Change:  -1'4
Bid:  344'2
Ask:  344'4
Today's High:  346'6
Today's Low:  342'0
Volume:  114,028
Open:  343'0
Settle:  346'0
Prev:  346'0
Contract High: 
Contract Low: 
Updated:  Mar-30-2020
7:44:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Machinery Survey in Full Swing
CRP Sign-Up Results
Farming Through COVID-19
Crop Invaders - 5
Ag Groups Praise Aid Bill
Celebrate Ag Day
Ag Research in Limbo
Diesel Buying Opportunity for Farmers
A Shot of Sanitizer

My Market Watch
Click Here to Customize
Commodities
@C0K 344'4 -1'4
@S0K 887'4 6'0
@W0K 574'4 3'2
@O0K 267'2 1'6
Stocks
MSFT 149.700000 - 6.410000
WMT 109.580000
XOM 36.950000
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
May 20 343'0 346'6 342'0 344'4 -1'4 346'0 07:48A Chart for @C0K
Jul 20 348'4 352'2 348'2 350'2 -1'4 351'6 07:48A Chart for @C0N
Sep 20 352'6 356'4 352'4 354'6 -1'2 356'0 07:45A Chart for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 880'0 892'4 879'4 887'4 6'0 881'4 07:47A Chart for @S0K
Jul 20 884'0 896'4 883'4 891'0 5'6 885'2 07:47A Chart for @S0N
Aug 20 884'4 896'4 884'4 891'2 5'4 885'6 07:45A Chart for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 572'2 580'6 567'2 574'4 3'2 571'2 07:45A Chart for @W0K
Jul 20 558'2 565'0 555'6 560'4 3'2 557'2 07:45A Chart for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 103.325 104.100 100.950 100.950 - 4.500 100.950s 06:22A Chart for @LE0J
Jun 20 92.075 92.750 89.050 89.175 -4.125 89.425s 07:49A Chart for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 62.225 62.225 58.400 58.400 -4.450 58.450s 07:24A Chart for @HE0J
May 20 61.200 61.200 57.625 57.625 -4.500 57.625s 06:00A Chart for @HE0K
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Jun 20 935.80 -30.90 935.80s 03/27 Chart for @SU0M
Sep 20 928.90 -30.60 928.90s 03/27 Chart for @SU0U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 20 181'02 181'22 180'13 181'09 2'07 179'02 07:49A Chart for @US0M
Sep 20 179'28 180'00 179'15 179'18 2'00 177'18 07:49A Chart for @US0U
Dec 20 177'18 0'30 177'18s 03/27 Chart for @US0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (May 20) 344'4 -1'4 3/30/20   7:44 AM CST
  • CORN (Jul 20) 350'2 -1'4 3/30/20   7:44 AM CST
  • CORN (Sep 20) 354'6 -1'2 3/30/20   7:44 AM CST
  • SOYBEANS (May 20) 887'4 6'0 3/30/20   7:44 AM CST
  • SOYBEANS (Jul 20) 891'0 5'6 3/30/20   7:44 AM CST
  • SOYBEANS (Aug 20) 891'2 5'4 3/30/20   7:44 AM CST
  • WHEAT (May 20) 574'4 3'2 3/30/20   7:44 AM CST
  • WHEAT (Jul 20) 560'4 3'2 3/30/20   7:44 AM CST
  • LIVE CATTLE (Apr 20) 100.950 - 4.500 3/27/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 89.175 -4.125 3/27/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 58.400 -4.450 3/27/20   1:04 PM CST
  • LEAN HOGS (May 20) 57.625 -4.500 3/27/20   1:00 PM CST
  • S&P/BARRA VALUE INDEX (Jun 20) 935.80 -30.90 3/27/20   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Sep 20) 928.90 -30.60 3/27/20   3:00 PM CST
  • US TREASURY BOND (Jun 20) 181'09 2'07 3/30/20   7:49 AM CST
  • US TREASURY BOND (Sep 20) 179'18 2'00 3/30/20   4:41 AM CST
  • US TREASURY BOND (Dec 20) 177'18 0'30 3/27/20   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 43oF Feels Like: 43oF
Humid: 32% Dew Pt: 15oF
Barom: 29.91 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:54 Sunset: 7:26
As reported at ALBUQUERQUE, NM at 6:00 AM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Monday

Tuesday

Wednesday

Thursday

Friday
High: 64°F
Low: 42°F
Precip: 0%
High: 67°F
Low: 42°F
Precip: 0%
High: 71°F
Low: 51°F
Precip: 0%
High: 74°F
Low: 47°F
Precip: 0%
High: 69°F
Low: 46°F
Precip: 0%
View complete Local Weather

Machinery Survey in Full Swing
Friday, March 27, 2020 1:24PM CDT
The Progressive Farmer Reader Insights survey has been professionally designed to measure growers' overall experience and satisfaction with the equipment lines powering the productivity of their farms and ranches. The first category to be surveyed is tractors.
CRP Sign-Up Results
Friday, March 27, 2020 1:21PM CDT
USDA announced Thursday more than 3.4 million acres will go into the Conservation Reserve Program, which is allowed to go up to 24.5 million acres this year.
Farming Through COVID-19
Friday, March 27, 2020 12:10PM CDT
With planting underway or just around the corner, farms are making changes to help combat the spread of COVID-19. DTN experts offered suggestions and updates in a recent webinar.
Crop Invaders - 5
Thursday, March 26, 2020 11:17AM CDT
Meet the Iowa farmer who refused to be beat by an unseen pest. He used an inquisitive nature, a little persuasion and, most importantly, yield maps to eventually "unmask" once-mysterious villains, soybean cyst nematodes.

DTN Blogs & Forums

Headline News
Trump Extends Virus Guidelines 03/30 06:09
Trump Extends US Lockdown 03/30 06:16
Prisoners Riot in Iran Amid Outbreak 03/30 06:05
NKorea: US Doesn't Want Nuclear Talks 03/30 06:12
Virus Response Shows Partisan Divide 03/30 06:15
IS Militants Riot in E. Syria Prison 03/30 06:08
Hamas Preps for Gaza Quarantines 03/30 06:11
Asian Shares Extend Losses Monday 03/30 05:43

Intraday Commodities
@CK0

Quotes

@C - CORN - CBOT
  High Low Last Chg
May 346'6 342'0 344'4 -1'4
Jul 352'2 348'2 350'2 -1'4
Sep 356'4 352'4 354'6 -1'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
May 892'4 879'4 887'4 6'0
Jul 896'4 883'4 891'0 5'6
Aug 896'4 884'4 891'2 5'4
 
@W - WHEAT - CBOT
  High Low Last Chg
May 580'6 567'2 574'4 3'2
Jul 565'0 555'6 560'4 3'2
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Apr 104.100 100.950 100.950 - 4.500
Jun 92.750 89.050 89.175 -4.125
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Apr 62.225 58.400 58.400 -4.450
May 61.200 57.625 57.625 -4.500
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Jun 935.80 -30.90
Sep 928.90 -30.60
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Jun 181'22 180'13 181'09 2'07
Sep 180'00 179'15 179'18 2'00
Dec 177'18 0'30

Quote of the Day


"Men often oppose a thing merely because they have had no agency in planning it, or because it may have been planned by those whom they dislike."

~ 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
@C0K 344'4 -1'4
@S0K 887'4 6'0
@W0K 574'4 3'2
@O0K 267'2 1'6
Stocks
MSFT 149.700000 - 6.410000
WMT 109.580000
XOM 36.950000
TWX


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

My Markets
Click Here to Customize
Commodities
@C0K 344'4 -1'4
@S0K 887'4 6'0
@W0K 574'4 3'2
@O0K 267'2 1'6
Stocks
MSFT 149.700000 - 6.410000
WMT 109.580000
XOM 36.950000
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