Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 388'4 394'0 387'4 393'4 5'0 393'6s 04:50P Chart for @C0H
May 20 394'0 398'6 392'6 398'4 4'2 398'4s 04:47P Chart for @C0K
Jul 20 398'4 403'2 397'4 403'0 4'0 403'2s 04:48P Chart for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 914'0 914'6 904'0 908'6 -4'2 909'4s 04:49P Chart for @S0H
May 20 927'4 928'2 917'6 922'6 -4'2 923'2s 04:45P Chart for @S0K
Jul 20 941'0 941'6 931'4 936'4 -4'2 937'0s 04:45P Chart for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 577'6 583'0 575'2 579'2 2'6 580'4s 03:28P Chart for @W0H
May 20 577'0 581'4 574'6 577'6 1'6 579'0s 04:45P Chart for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 126.150 126.325 124.575 124.900 - 1.500 124.675s 03:40P Chart for @LE0G
Apr 20 126.675 126.900 124.000 124.300 - 2.600 124.175s 03:08P Chart for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 67.450 69.000 67.275 68.800 0.950 68.500s 02:30P Chart for @HE0G
Apr 20 73.925 75.975 73.900 75.550 0.825 75.350s 03:02P Chart for @HE0J
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Mar 20 1290.10 0.20 1290.10s 04:00P Chart for @SU0H
Jun 20 1280.60 0.20 1280.60s 04:00P Chart for @SU0M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 20 158'26 159'31 158'25 159'20 0'24 159'18s 04:46P Chart for @US0H
Jun 20 158'07 159'00 158'07 158'23 0'24 158'20s 04:45P Chart for @US0M
Sep 20 156'05 0'24 157'19s 04:00P Chart for @US0U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0H)
Exchange:  CBOT
Last Trade:  393'4
Change:  5'0
Bid:  393'2
Ask:  393'2
Today's High:  394'0
Today's Low:  387'4
Volume:  244,067
Open:  388'4
Settle:  393'6s
Prev:  388'6
Contract High: 
Contract Low: 
Updated:  Jan-23-2020
1:19:00PM
Delay Time:  10 Minutes

DTN Ag Headline News
Stretching Hay
What Will China Buy?
Russ' Vintage Iron
Trump Thanks Farmers
Last MFP Payment Imminent
Agriculture Confidence Index
USDA's Censky Touts EPA Waivers Plan
Antagonism in the Field
Lost Connections

My Market Watch
Click Here to Customize
Commodities
@C0H 393'4 5'0
@S0H 908'6 -4'2
@W0H 579'2 2'6
@O0H 317'0 3'2
Stocks
MSFT 166.720000 1.020000
WMT 115.810000 - 0.290000
XOM 66.770000 -0.420000
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
Mar 20 388'4 394'0 387'4 393'4 5'0 393'6s 04:49P Chart for @C0H
May 20 394'0 398'6 392'6 398'4 4'2 398'4s 04:47P Chart for @C0K
Jul 20 398'4 403'2 397'4 403'0 4'0 403'2s 04:48P Chart for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 914'0 914'6 904'0 908'6 -4'2 909'4s 04:45P Chart for @S0H
May 20 927'4 928'2 917'6 922'6 -4'2 923'2s 04:45P Chart for @S0K
Jul 20 941'0 941'6 931'4 936'4 -4'2 937'0s 04:45P Chart for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 577'6 583'0 575'2 579'2 2'6 580'4s 03:28P Chart for @W0H
May 20 577'0 581'4 574'6 577'6 1'6 579'0s 04:45P Chart for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 126.150 126.325 124.575 124.900 - 1.500 124.675s 03:40P Chart for @LE0G
Apr 20 126.675 126.900 124.000 124.300 - 2.600 124.175s 03:08P Chart for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 67.450 69.000 67.275 68.800 0.950 68.500s 02:30P Chart for @HE0G
Apr 20 73.925 75.975 73.900 75.550 0.825 75.350s 03:02P Chart for @HE0J
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Mar 20 1290.10 0.20 1290.10s 04:00P Chart for @SU0H
Jun 20 1280.60 0.20 1280.60s 04:00P Chart for @SU0M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 20 158'26 159'31 158'25 159'20 0'24 159'18s 04:46P Chart for @US0H
Jun 20 158'07 159'00 158'07 158'23 0'24 158'20s 04:45P Chart for @US0M
Sep 20 156'05 0'24 157'19s 04:00P Chart for @US0U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Mar 20) 393'4 5'0 1/23/20   1:19 PM CST
  • CORN (May 20) 398'4 4'2 1/23/20   1:19 PM CST
  • CORN (Jul 20) 403'0 4'0 1/23/20   1:19 PM CST
  • SOYBEANS (Mar 20) 908'6 -4'2 1/23/20   1:19 PM CST
  • SOYBEANS (May 20) 922'6 -4'2 1/23/20   1:19 PM CST
  • SOYBEANS (Jul 20) 936'4 -4'2 1/23/20   1:19 PM CST
  • WHEAT (Mar 20) 579'2 2'6 1/23/20   1:19 PM CST
  • WHEAT (May 20) 577'6 1'6 1/23/20   1:19 PM CST
  • LIVE CATTLE (Feb 20) 124.900 - 1.500 1/23/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 124.300 - 2.600 1/23/20   1:04 PM CST
  • LEAN HOGS (Feb 20) 68.800 0.950 1/23/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 75.550 0.825 1/23/20   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Mar 20) 1290.10 0.20 1/23/20   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Jun 20) 1280.60 0.20 1/23/20   3:00 PM CST
  • US TREASURY BOND (Mar 20) 159'20 0'24 1/23/20   3:59 PM CST
  • US TREASURY BOND (Jun 20) 158'23 0'24 1/23/20   3:48 PM CST
  • US TREASURY BOND (Sep 20) 156'05 0'24 1/23/20   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 35% Dew Pt: 25oF
Barom: 30.05 Wind Dir: NNW
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:10 Sunset: 5:25
As reported at ALBUQUERQUE, NM at 3:00 PM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Thursday
Friday
Saturday
Sunday
Monday
High: 52°F
Low: 31°F
Precip: 0%		 High: 46°F
Low: 33°F
Precip: 0%		 High: 47°F
Low: 34°F
Precip: 0%		 High: 53°F
Low: 30°F
Precip: 0%		 High: 53°F
Low: 31°F
Precip: 0%
View complete Local Weather

Stretching Hay
Thursday, January 23, 2020 12:37PM CST
There are ways to make forage supplies last longer or eliminate feed waste.
What Will China Buy?
Thursday, January 23, 2020 12:17PM CST
The Chinese grain trade is still waiting for instructions on what they'll be expected to buy and how to do it, but experts say getting it done will require a lot more than just cargo ships.
Russ' Vintage Iron
Thursday, January 23, 2020 12:09PM CST
James Piotter of Sleepy Eye, Minnesota, shares how his family used an International 1456 tractor on their farm.
Trump Thanks Farmers
Wednesday, January 22, 2020 1:31PM CST
The speech to AFBF's annual meeting marked the third consecutive year Trump has spoken at the convention. On Sunday, Trump reminded the farmer audience he had protected them from economic harm with trade-aid payments while at the same time thanking them for their support.

DTN Blogs & Forums

DTN Market Matters Blog

Wheat Is the Word

DTN Weekly Average DDG Price Steady

2020 Spending Bill Gives Money to Aging US Waterways; Is It Enough?

Technically Speaking

Livestock Markets Examined

A Volatile Week in Crude Oil

Grains Dissected Ahead of WASDE

Fundamentally Speaking

Record Animal Numbers Boost Sep-Nov 2019 Corn Feed Demand

USDA Revises Corn Feed Demand

Change in US Corn & Soybean Planted Area

DTN Ag Policy Blog

More Farm Bureau Policy Highlights From the Notebook

Perdue Defends NASS, But Open to Crop Survey Changes

Republicans Extoll China Agreement While Democrats Are Cautious

Minding Ag's Business

Profit Through Marketing, Management

Power of Positive Leadership

The Recipe Is In the Soup

DTN Ag Weather Forum

Favorable Conditions for Brazil This Week

Steep Extreme Weather Price Tag in 2019

Beneficial Brazil Pattern Continues

DTN Ethanol Blog

Grassley Said Small-Refinery Exemptions Will be Issue on Trump Campaign Trail

GAO Will Investigate Small-Refinery Exemptions Program

China Puts Hold on Planned E10 Mandate as Corn Stocks Drop

DTN Production Blog

Wondering About the Future of Pest Management in Ag? Look to Its Students.

Insurance Deadline for Delayed Harvest

Have a Hearing Loss? Don't Suffer in Silence

Harrington's Sort & Cull

Hitting the High Points of Last Week

Bringing in the New Year Strong

Winter and the Weeks Ahead

South America Calling

Favorable Conditions for Brazil This Week

Beneficial Brazil Pattern Continues

ADM Expands Extracts Business With Acquisition of Brazilian Company

An Urban’s Rural View

Americans on the Move, Elections in the Balance

Someday This Too Will End

Could the Twenties be the Decade of the Plant?

Machinery Chatter

Kinze Ups Planting Speed to 12 Mph

Multimeter Mystery

Deere Reveals Its Largest Combine

Canadian Markets

Basis Weakness Weighs on Saskatchewan Cash Markets

Canadian Dollar Breaks Lower

New-Crop Canola's $500 Challenge

Editor’s Notebook

Annual Review a Bit of Deja Vu

Thankfully Looking Forward

Working Without a 'Net


Headline News
Dems Face Risks, Limits in Trump Trial 01/23 06:15
World Leaders Rally in Jerusalem 01/23 06:22
China Shuts Down More Cities Amid Virus01/23 06:11
Iran Uses Violence to Push US From Iraq01/23 06:18
Taliban Kill Officer, Bomb Kills 2 01/23 06:21
Brexit Bill Passes Final Gov't Hurdle 01/23 06:14
Migrants Weight Limited Options 01/23 06:17
US Stocks Close Mostly Higher 01/23 16:19

Intraday Commodities
@CH0

Quotes

@C - CORN - CBOT
  High Low Last Chg
Mar 394'0 387'4 393'4 5'0
May 398'6 392'6 398'4 4'2
Jul 403'2 397'4 403'0 4'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Mar 914'6 904'0 908'6 -4'2
May 928'2 917'6 922'6 -4'2
Jul 941'6 931'4 936'4 -4'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 583'0 575'2 579'2 2'6
May 581'4 574'6 577'6 1'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Feb 126.325 124.575 124.900 - 1.500
Apr 126.900 124.000 124.300 - 2.600
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Feb 69.000 67.275 68.800 0.950
Apr 75.975 73.900 75.550 0.825
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Mar 1290.10 0.20
Jun 1280.60 0.20
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Mar 159'31 158'25 159'20 0'24
Jun 159'00 158'07 158'23 0'24
Sep 156'05 0'24

Quote of the Day


"If you look at what you have in life, You'll always have more. If you look at what you don't have in life, You'll never have enough."

~ Oprah Winfrey,  Talk show host, producer, entertainer


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
@C0H 393'4 5'0
@S0H 908'6 -4'2
@W0H 579'2 2'6
@O0H 317'0 3'2
Stocks
MSFT 166.720000 1.020000
WMT 115.810000 - 0.290000
XOM 66.770000 -0.420000
TWX

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

My Markets
Click Here to Customize
Commodities
@C0H 393'4 5'0
@S0H 908'6 -4'2
@W0H 579'2 2'6
@O0H 317'0 3'2
Stocks
MSFT 166.720000 1.020000
WMT 115.810000 - 0.290000
XOM 66.770000 -0.420000
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