Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 362'6 363'0 357'4 359'4 -3'6 363'2 10:30A Chart for @C9U
Dec 19 371'0 371'4 365'4 367'2 -3'6 371'0 10:30A Chart for @C9Z
Mar 20 383'0 383'6 377'6 379'2 -3'6 383'0 10:30A Chart for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 855'4 859'2 845'0 846'0 -10'0 856'0 10:30A Chart for @S9U
Nov 19 868'2 872'0 857'4 858'6 -10'0 868'6 10:30A Chart for @S9X
Jan 20 882'4 885'4 872'0 873'2 -9'2 882'4 10:30A Chart for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 466'6 470'2 461'2 468'6 1'4 467'2 10:30A Chart for @W9U
Dec 19 471'2 473'2 465'6 472'0 0'2 471'6 10:30A Chart for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 105.050 105.125 104.000 104.800 - 0.175 104.975 10:30A Chart for @LE9Q
Oct 19 100.950 100.950 98.625 99.350 - 1.750 101.100 10:30A Chart for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 61.575 61.600 59.400 59.825 -2.475 62.300 10:30A Chart for @HE9V
Dec 19 60.800 60.800 58.775 59.350 -2.200 61.550 10:30A Chart for @HE9Z
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Sep 19 1133.00 1.40 1133.00s 08/22 Chart for @SU9U
Dec 19 1124.70 1.40 1124.70s 08/22 Chart for @SU9Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 19 163'30 165'18 162'30 165'07 1'04 164'03 10:30A Chart for @US9U
Dec 19 163'07 164'25 162'06 164'16 1'06 163'10 10:31A Chart for @US9Z
Mar 20 162'10 -0'23 162'10s 08/22 Chart for @US0H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  359'4
Change:  -3'6
Bid:  359'4
Ask:  359'6
Today's High:  363'0
Today's Low:  357'4
Volume:  99,247
Open:  362'6
Settle:  363'2
Prev:  363'2
Contract High: 
Contract Low: 
Updated:  Aug-23-2019
10:30:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Harvest Weather Forecast Favorable
DTN Retail Fertilizer Trends
China Soybean Imports Down
View From the Cab
POET Cuts Production After RFS Waivers
Robots in the Field
Cash Market Moves
Smarter Imagery
Report: Trump Ordered RFS Waivers

My Market Watch
Click Here to Customize
Commodities
@C9U 359'4 -3'6
@S9U 846'0 -10'0
@W9U 468'6 1'4
@O9U 262'0 -3'2
Stocks
MSFT 135.550000 - 2.230000
WMT 110.390000 - 1.520000
XOM 68.390000 -1.180000
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 19 362'6 363'0 357'4 359'6 -3'4 363'2 10:31A Chart for @C9U
Dec 19 371'0 371'4 365'4 367'2 -3'6 371'0 10:31A Chart for @C9Z
Mar 20 383'0 383'6 377'6 379'4 -3'4 383'0 10:31A Chart for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 855'4 859'2 845'0 845'6 -10'2 856'0 10:31A Chart for @S9U
Nov 19 868'2 872'0 857'4 858'2 -10'4 868'6 10:31A Chart for @S9X
Jan 20 882'4 885'4 872'0 872'6 -9'6 882'4 10:31A Chart for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 466'6 470'2 461'2 468'4 1'2 467'2 10:31A Chart for @W9U
Dec 19 471'2 473'2 465'6 472'0 0'2 471'6 10:31A Chart for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 105.050 105.125 104.000 104.800 - 0.175 104.975 10:31A Chart for @LE9Q
Oct 19 100.950 100.950 98.625 99.350 - 1.750 101.100 10:31A Chart for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 61.575 61.600 59.400 59.675 -2.625 62.300 10:31A Chart for @HE9V
Dec 19 60.800 60.800 58.775 59.250 -2.300 61.550 10:31A Chart for @HE9Z
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Sep 19 1133.00 1.40 1133.00s 08/22 Chart for @SU9U
Dec 19 1124.70 1.40 1124.70s 08/22 Chart for @SU9Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 19 163'30 165'18 162'30 165'09 1'06 164'03 10:31A Chart for @US9U
Dec 19 163'07 164'25 162'06 164'16 1'06 163'10 10:31A Chart for @US9Z
Mar 20 162'10 -0'23 162'10s 08/22 Chart for @US0H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Sep 19) 359'6 -3'4 8/23/19   10:31 AM CST
  • CORN (Dec 19) 367'2 -3'6 8/23/19   10:31 AM CST
  • CORN (Mar 20) 379'4 -3'4 8/23/19   10:31 AM CST
  • SOYBEANS (Sep 19) 845'6 -10'2 8/23/19   10:31 AM CST
  • SOYBEANS (Nov 19) 858'2 -10'4 8/23/19   10:31 AM CST
  • SOYBEANS (Jan 20) 872'6 -9'6 8/23/19   10:31 AM CST
  • WHEAT (Sep 19) 468'4 1'2 8/23/19   10:31 AM CST
  • WHEAT (Dec 19) 472'0 0'2 8/23/19   10:31 AM CST
  • LIVE CATTLE (Aug 19) 104.800 - 0.175 8/23/19   10:24 AM CST
  • LIVE CATTLE (Oct 19) 99.350 - 1.750 8/23/19   10:31 AM CST
  • LEAN HOGS (Oct 19) 59.675 -2.625 8/23/19   10:31 AM CST
  • LEAN HOGS (Dec 19) 59.250 -2.300 8/23/19   10:31 AM CST
  • S&P/BARRA VALUE INDEX (Sep 19) 1133.00 1.40 8/22/19   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Dec 19) 1124.70 1.40 8/22/19   3:00 PM CST
  • US TREASURY BOND (Sep 19) 165'09 1'06 8/23/19   10:31 AM CST
  • US TREASURY BOND (Dec 19) 164'16 1'06 8/23/19   10:30 AM CST
  • US TREASURY BOND (Mar 20) 162'10 -0'23 8/22/19   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 74oF Feels Like: 73oF
Humid: 48% Dew Pt: 53oF
Barom: 29.86 Wind Dir: NNW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:32 Sunset: 7:45
As reported at ALBUQUERQUE, NM at 9:00 AM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Friday

Saturday

Sunday

Monday

Tuesday
High: 93°F
Low: 68°F
Precip: 36%
High: 95°F
Low: 65°F
Precip: 0%
High: 98°F
Low: 65°F
Precip: 0%
High: 99°F
Low: 66°F
Precip: 0%
High: 97°F
Low: 66°F
Precip: 0%
View complete Local Weather

Harvest Weather Forecast Favorable
Thursday, August 22, 2019 2:56PM CDT
DTN Senior Meteorologist Bryce Anderson said the harvest forecast may be favorable for late-maturing crops in some regions.
DTN Retail Fertilizer Trends
Thursday, August 22, 2019 2:30PM CDT
Average retail prices for all eight major fertilizers moved lower the second week of August 2019, marking the first time in almost two years that all prices have declined at the same time.
China Soybean Imports Down
Thursday, August 22, 2019 2:25PM CDT
In addition to African Swine Fever, tariffs and other trade questions continue to be unresolved.
View From the Cab
Wednesday, August 21, 2019 2:30PM CDT
Our farm correspondents take a deep breath, and try to look ahead to fall and start planning for 2020.

DTN Blogs & Forums

Headline News
Dems See Opening on Economy 08/23 06:21
US, Taliban Resume Talks 08/23 06:28
NKorea FM: Pompeo is 'Poisonous Plant' 08/23 06:17
Putin Orders Symmetric Missile Measures08/23 06:24
US Officials: Israel Strike its Iraq 08/23 06:27
Sanders Touts $16T Climate Plan 08/23 06:20
Yemen Gov't Forces Rout Separatists 08/23 06:23
US Stocks Edge Lower on Fed Remarks 08/23 09:39

Intraday Commodities
@CU9

Quotes

@C - CORN - CBOT
  High Low Last Chg
Sep 363'0 357'4 359'4 -3'6
Dec 371'4 365'4 367'2 -3'6
Mar 383'6 377'6 379'2 -3'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Sep 859'2 845'0 846'0 -10'0
Nov 872'0 857'4 858'6 -10'0
Jan 885'4 872'0 873'2 -9'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Sep 470'2 461'2 468'6 1'4
Dec 473'2 465'6 472'0 0'2
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Aug 105.125 104.000 104.800 - 0.175
Oct 100.950 98.625 99.350 - 1.750
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Oct 61.600 59.400 59.825 -2.475
Dec 60.800 58.775 59.350 -2.200
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Sep 1133.00 1.40
Dec 1124.70 1.40
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Sep 165'18 162'30 165'07 1'04
Dec 164'25 162'06 164'16 1'06
Mar 162'10 -0'23

Quote of the Day


"It's always easier in the long run to point people to where they need to go, instead of just telling them they aren't in the right place."

~ Heather King


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
@C9U 359'6 -3'4
@S9U 846'2 -9'6
@W9U 468'6 1'4
@O9U 262'0 -3'2
Stocks
MSFT 135.440000 - 2.340000
WMT 110.312700 - 1.597300
XOM 68.310000 -1.260000
TWX


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

My Markets
Click Here to Customize
Commodities
@C9U 359'6 -3'4
@S9U 846'2 -9'6
@W9U 468'6 1'4
@O9U 262'0 -3'2
Stocks
MSFT 135.440000 - 2.340000
WMT 110.312700 - 1.597300
XOM 68.310000 -1.260000
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