Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 376'2 376'2 374'2 374'4 -2'4 377'0 02:14A Chart for @C0H
May 20 380'0 380'0 378'0 378'0 -2'6 380'6 02:14A Chart for @C0K
Jul 20 382'6 382'6 380'6 380'6 -2'6 383'4 02:14A Chart for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 888'0 888'4 883'2 883'2 -7'2 890'4 02:14A Chart for @S0H
May 20 896'2 896'6 891'2 891'2 -7'6 899'0 02:14A Chart for @S0K
Jul 20 907'4 907'4 902'2 902'4 -7'2 909'6 02:14A Chart for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 550'2 550'4 542'0 543'4 -7'4 551'0 02:14A Chart for @W0H
May 20 551'4 551'4 542'4 543'4 -8'4 552'0 02:14A Chart for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 120.175 120.175 118.800 119.800 - 0.375 119.725s 02/21 Chart for @LE0G
Apr 20 119.050 119.150 116.950 118.075 - 0.900 118.250s 02/21 Chart for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 66.500 67.150 66.050 67.100 0.150 67.025s 02/21 Chart for @HE0J
May 20 74.000 74.300 73.800 74.175 -0.450 74.025s 02/21 Chart for @HE0K
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Mar 20 1282.80 - 6.90 1282.80s 02/21 Chart for @SU0H
Jun 20 1273.30 - 6.90 1273.30s 02/21 Chart for @SU0M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 20 165'31 166'09 165'15 166'08 1'09 164'31 02:14A Chart for @US0H
Jun 20 165'00 165'11 164'16 165'09 1'09 164'00 02:14A Chart for @US0M
Sep 20 161'04 1'00 162'31s 02/21 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:  374'2
Change:  -2'6
Bid:  374'2
Ask:  374'4
Today's High:  376'2
Today's Low:  374'2
Volume:  169,068
Open:  376'2
Settle:  377'0
Prev:  377'0
Contract High: 
Contract Low: 
Updated:  Feb-24-2020
2:11:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
EPA Adviser Policy in Court
The Future of Chlorpyrifos
Ethanol Margin Flat
The Future of Chlorpyrifos
DTN Retail Fertilizer Trends
Call the Market
America's Best Shops - 3
Avoid an Audit
Preseason Lineup

My Market Watch
Click Here to Customize
Commodities
@C0H 374'2 -2'6
@S0H 883'4 -7'0
@W0H 543'4 -7'4
@O0H 293'2 -2'6
Stocks
MSFT 178.590000 - 5.830000
WMT 118.580000
XOM 59.130000
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 20 376'2 376'2 374'2 374'4 -2'4 377'0 02:14A Chart for @C0H
May 20 380'0 380'0 378'0 378'0 -2'6 380'6 02:14A Chart for @C0K
Jul 20 382'6 382'6 380'6 380'6 -2'6 383'4 02:14A Chart for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 888'0 888'4 883'2 883'2 -7'2 890'4 02:14A Chart for @S0H
May 20 896'2 896'6 891'2 891'2 -7'6 899'0 02:14A Chart for @S0K
Jul 20 907'4 907'4 902'2 902'4 -7'2 909'6 02:14A Chart for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 550'2 550'4 542'0 543'4 -7'4 551'0 02:14A Chart for @W0H
May 20 551'4 551'4 542'4 543'4 -8'4 552'0 02:14A Chart for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 120.175 120.175 118.800 119.800 - 0.375 119.725s 02/21 Chart for @LE0G
Apr 20 119.050 119.150 116.950 118.075 - 0.900 118.250s 02/21 Chart for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 66.500 67.150 66.050 67.100 0.150 67.025s 02/21 Chart for @HE0J
May 20 74.000 74.300 73.800 74.175 -0.450 74.025s 02/21 Chart for @HE0K
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Mar 20 1282.80 - 6.90 1282.80s 02/21 Chart for @SU0H
Jun 20 1273.30 - 6.90 1273.30s 02/21 Chart for @SU0M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 20 165'31 166'09 165'15 166'08 1'09 164'31 02:14A Chart for @US0H
Jun 20 165'00 165'11 164'16 165'09 1'09 164'00 02:14A Chart for @US0M
Sep 20 161'04 1'00 162'31s 02/21 Chart for @US0U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Mar 20) 374'4 -2'4 2/24/20   2:13 AM CST
  • CORN (May 20) 378'0 -2'6 2/24/20   2:13 AM CST
  • CORN (Jul 20) 380'6 -2'6 2/24/20   2:11 AM CST
  • SOYBEANS (Mar 20) 883'2 -7'2 2/24/20   2:14 AM CST
  • SOYBEANS (May 20) 891'2 -7'6 2/24/20   2:14 AM CST
  • SOYBEANS (Jul 20) 902'4 -7'2 2/24/20   2:09 AM CST
  • WHEAT (Mar 20) 543'4 -7'4 2/24/20   2:14 AM CST
  • WHEAT (May 20) 543'4 -8'4 2/24/20   2:14 AM CST
  • LIVE CATTLE (Feb 20) 119.800 - 0.375 2/21/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 118.075 - 0.900 2/21/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 67.100 0.150 2/21/20   1:04 PM CST
  • LEAN HOGS (May 20) 74.175 -0.450 2/21/20   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Mar 20) 1282.80 - 6.90 2/21/20   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Jun 20) 1273.30 - 6.90 2/21/20   3:00 PM CST
  • US TREASURY BOND (Mar 20) 166'08 1'09 2/24/20   2:14 AM CST
  • US TREASURY BOND (Jun 20) 165'09 1'09 2/24/20   2:13 AM CST
  • US TREASURY BOND (Sep 20) 161'04 1'00 2/21/20   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 42oF Feels Like: 37oF
Humid: 62% Dew Pt: 30oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:42 Sunset: 5:57
As reported at ALBUQUERQUE, NM at 1:00 AM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Monday

Tuesday

Wednesday

Thursday

Friday
High: 53°F
Low: 36°F
Precip: 0%
High: 42°F
Low: 31°F
Precip: 0%
High: 47°F
Low: 26°F
Precip: 0%
High: 57°F
Low: 27°F
Precip: 0%
High: 61°F
Low: 30°F
Precip: 0%
View complete Local Weather

EPA Adviser Policy in Court
Friday, February 21, 2020 1:49PM CST
Attorneys argued on appeal a lawsuit that challenged the EPA's decision to not allow scientists with EPA grants to serve on scientific advisory boards.
The Future of Chlorpyrifos
Friday, February 21, 2020 1:42PM CST
EPA will continue its re-registration process for chlorpyrifos, with a proposed interim decision expected this fall.
Ethanol Margin Flat
Friday, February 21, 2020 1:39PM CST
Despite a drop in the corn price paid at DTN's hypothetical ethanol plant, falling ethanol prices are fueling a slight drop in profit margins.
The Future of Chlorpyrifos
Thursday, February 20, 2020 2:00PM CST
EPA will continue its re-registration process for chlorpyrifos, with a proposed interim decision expected this fall.

DTN Blogs & Forums

Headline News
Sanders Wins Nevada Caucuses 02/23 09:41
India Scrambles for Trump Vist 02/23 09:48
Xi: Epidemic Grim,Must Revive Industry 02/23 09:37
SKorea: Need Powerful Steps for Virus 02/23 09:44
US to Lay Out Case Against Assange 02/23 09:47
Warren Rallies Packed Seattle Crowd 02/23 09:40
Iran: Voter Turnout Dips Below 50% 02/23 09:43
US Stocks Sink, Bond Rise 02/21 16:01

Intraday Commodities
@CH0

Quotes

@C - CORN - CBOT
  High Low Last Chg
Mar 376'2 374'2 374'4 -2'4
May 380'0 378'0 378'2 -2'4
Jul 382'6 380'6 380'6 -2'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Mar 888'4 883'2 883'2 -7'2
May 896'6 891'2 891'2 -7'6
Jul 907'4 902'2 902'4 -7'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 550'4 542'0 543'4 -7'4
May 551'4 542'4 543'4 -8'4
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Feb 120.175 118.800 119.800 - 0.375
Apr 119.150 116.950 118.075 - 0.900
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Apr 67.150 66.050 67.100 0.150
May 74.300 73.800 74.175 -0.450
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Mar 1282.80 - 6.90
Jun 1273.30 - 6.90
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Mar 166'09 165'15 166'09 1'10
Jun 165'11 164'16 165'09 1'09
Sep 161'04 1'00

Quote of the Day


"No matter which direction you start, it's always against the wind coming back"

~ Anonymous


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 374'2 -2'6
@S0H 883'4 -7'0
@W0H 543'6 -7'2
@O0H 293'2 -2'6
Stocks
MSFT 178.590000 - 5.830000
WMT 118.580000
XOM 59.130000
TWX


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

My Markets
Click Here to Customize
Commodities
@C0H 374'2 -2'6
@S0H 883'4 -7'0
@W0H 543'6 -7'2
@O0H 293'2 -2'6
Stocks
MSFT 178.590000 - 5.830000
WMT 118.580000
XOM 59.130000
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