Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 419'2 419'6 412'6 417'2 -1'4 417'6s 01:25P Chart for @C0Z
Mar 21 419'4 420'0 414'2 417'6 -1'6 418'4s 01:20P Chart for @C1H
May 21 419'6 420'6 415'4 418'6 -2'0 419'2s 01:20P Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1083'6 1089'6 1078'0 1086'6 4'0 1087'6s 01:20P Chart for @S0X
Jan 21 1081'0 1087'6 1075'2 1082'6 2'4 1083'4s 01:20P Chart for @S1F
Mar 21 1067'2 1073'2 1062'2 1067'6 1'4 1069'0s 01:20P Chart for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 632'6 633'0 616'0 619'4 -12'6 620'0s 01:20P Chart for @W0Z
Mar 21 632'2 632'6 616'2 619'4 -12'2 620'2s 01:20P Chart for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 103.175 104.275 103.150 104.175 0.625 103.975s 01:05P Chart for @LE0V
Dec 20 103.575 104.200 102.525 103.975 - 0.175 103.400s 01:05P Chart for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.675 67.950 65.300 67.800 0.725 67.750s 01:05P Chart for @HE0Z
Feb 21 66.925 67.775 65.650 67.725 0.725 67.650s 01:05P Chart for @HE1G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 1149.20 1.90 1149.20s 10/23 Chart for @SU0Z
Mar 21 1140.70 1.90 1140.70s 10/23 Chart for @SU1H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 20 172'23 173'30 172'22 173'19 1'00 172'19 01:26P Chart for @US0Z
Mar 21 174'03 175'06 174'03 174'29 1'02 173'27 01:26P Chart for @US1H
Jun 21 173'27 0'07 173'27s 10/23 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:  417'2
Change:  -1'4
Bid:  417'2
Ask:  417'4
Today's High:  419'6
Today's Low:  412'6
Volume:  186,684
Open:  419'2
Settle:  417'6s
Prev:  419'2
Contract High: 
Contract Low: 
Updated:  Oct-26-2020
1:19:00PM
Delay Time:  10 Minutes

DTN Ag Headline News
Equipment Roundup
EPA Pesticide Decisions Roll In
Time to Check Your Todes
DTN Retail Fertilizer Trends
View From the Cab
Ranch Roots Run Deep in Rocky Mountains
Conquer Your Corn Costs - 5
Biden Sees CSP as Ag Strategy
USDA Weekly Crop Progress Report

My Market Watch
Click Here to Customize
Commodities
@C0Z 417'2 -1'4
@S0X 1086'6 4'0
@W0Z 619'4 -12'6
@O0Z 306'2 3'0
Stocks
MSFT 209.680000 - 6.550000
WMT 141.875000 - 1.975000
XOM 33.131000 -1.029000
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 20 419'2 419'6 412'6 417'2 -1'4 417'6s 01:25P Chart for @C0Z
Mar 21 419'4 420'0 414'2 417'6 -1'6 418'4s 01:20P Chart for @C1H
May 21 419'6 420'6 415'4 418'6 -2'0 419'2s 01:20P Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1083'6 1089'6 1078'0 1086'6 4'0 1087'6s 01:20P Chart for @S0X
Jan 21 1081'0 1087'6 1075'2 1082'6 2'4 1083'4s 01:20P Chart for @S1F
Mar 21 1067'2 1073'2 1062'2 1067'6 1'4 1069'0s 01:20P Chart for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 632'6 633'0 616'0 619'4 -12'6 620'0s 01:20P Chart for @W0Z
Mar 21 632'2 632'6 616'2 619'4 -12'2 620'2s 01:20P Chart for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 103.175 104.275 103.150 104.175 0.625 103.975s 01:05P Chart for @LE0V
Dec 20 103.575 104.200 102.525 103.975 - 0.175 103.400s 01:05P Chart for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.675 67.950 65.300 67.800 0.725 67.750s 01:05P Chart for @HE0Z
Feb 21 66.925 67.775 65.650 67.725 0.725 67.650s 01:05P Chart for @HE1G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 1149.20 1.90 1149.20s 10/23 Chart for @SU0Z
Mar 21 1140.70 1.90 1140.70s 10/23 Chart for @SU1H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 20 172'23 173'30 172'22 173'20 1'01 172'19 01:25P Chart for @US0Z
Mar 21 174'03 175'06 174'03 174'29 1'02 173'27 01:25P Chart for @US1H
Jun 21 173'27 0'07 173'27s 10/23 Chart for @US1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Dec 20) 417'2 -1'4 10/26/20   1:19 PM CST
  • CORN (Mar 21) 417'6 -1'6 10/26/20   1:19 PM CST
  • CORN (May 21) 418'6 -2'0 10/26/20   1:19 PM CST
  • SOYBEANS (Nov 20) 1086'6 4'0 10/26/20   1:19 PM CST
  • SOYBEANS (Jan 21) 1082'6 2'4 10/26/20   1:19 PM CST
  • SOYBEANS (Mar 21) 1067'6 1'4 10/26/20   1:19 PM CST
  • WHEAT (Dec 20) 619'4 -12'6 10/26/20   1:19 PM CST
  • WHEAT (Mar 21) 619'4 -12'2 10/26/20   1:19 PM CST
  • LIVE CATTLE (Oct 20) 104.175 0.625 10/26/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 103.975 - 0.175 10/26/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 67.800 0.725 10/26/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 67.725 0.725 10/26/20   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Dec 20) 1149.20 1.90 10/23/20   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Mar 21) 1140.70 1.90 10/23/20   3:00 PM CST
  • US TREASURY BOND (Dec 20) 173'19 1'00 10/26/20   1:26 PM CST
  • US TREASURY BOND (Mar 21) 174'29 1'02 10/26/20   11:03 AM CST
  • US TREASURY BOND (Jun 21) 173'27 0'07 10/23/20   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 24oF Feels Like: 6oF
Humid: 65% Dew Pt: 14oF
Barom: 29.98 Wind Dir: E
Cond: N/A Wind Spd: 36 mph
Sunrise: 7:22 Sunset: 6:17
As reported at ALBUQUERQUE, NM at 12:00 PM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Monday
Tuesday
Wednesday
Thursday
Friday
High: 35°F
Low: 17°F
Precip: 80%		 High: 34°F
Low: 20°F
Precip: 80%		 High: 43°F
Low: 26°F
Precip: 80%		 High: 47°F
Low: 25°F
Precip: 0%		 High: 53°F
Low: 28°F
Precip: 0%
View complete Local Weather

Equipment Roundup
Friday, October 23, 2020 3:12PM CDT
Robots win Innovation Award, farmers demand closer relationship with equipment manufacturers, and Deere moves the coming snows.
EPA Pesticide Decisions Roll In
Friday, October 23, 2020 3:10PM CDT
EPA released proposed interim decisions for 13 pyrethroid insecticides and one herbicide -- paraquat.
Time to Check Your Todes
Thursday, October 22, 2020 2:21PM CDT
Fall and dry weather are a perfect combination to pull soil tests for SCN. Soil tests can help determine if resistant varieties and other management tactics are working.
DTN Retail Fertilizer Trends
Thursday, October 22, 2020 2:13PM CDT
Average retail prices for five of the eight major fertilizers were lower -- with the price of UAN28 dropping 5% from a month ago -- while prices for the remaining three nutrients were higher.

DTN Blogs & Forums

DTN Market Matters Blog

Farmers' Two Favorite Words: Sellers' Market

DTN Weekly Average DDG Sharply Higher

Staggers Rail Act Turns 40

Technically Speaking

Lean Hogs Hit Resistance

Lean Hogs Hit Resistance

Corn, Wheat Continue Winning Ways

Fundamentally Speaking

Is China Winding Down Soybean Purchases?

More Upside Potential for Corn or Soybean Exports?

Corn Output, Stocks Drop Sharply

DTN Ag Policy Blog

EU Adopts New Greener Ag Policy, But Draws Backlash From Environmentalists

Stimulus Talks Continue as Clock Keeps Ticking

American Farm Bureau Convention Goes Virtual

Minding Ag's Business

Crop Predictions at the Speed of Data

Will China Make It?

NGFA Expresses Support for Position Limits Rule, Offers Suggestions

DTN Ag Weather Forum

Intense but Brief Polar Vortex Visit

Snow Complicates Harvest of Derecho-Damaged Corn

A Week of Strong Systems

DTN Ethanol Blog

Ethanol Producer POET LLC Expands Hand Sanitizer Production

Ethanol Producer POET LLC Expands Hand Sanitizer Production

Supreme Court Nominee Barrett Questioned on Environmental Laws

DTN Production Blog

Passalong Philosophies

To the Field With Food and Love

Bayer Tackles Sustainable Topics

Harrington's Sort & Cull

Market Activity Essential for Price Support

Lions and Tigers and New Limits, Oh My!

Cows Are the Heartbeat of the Beef Industry

South America Calling

Soaking Rains Limited for Brazil and Argentina

Soaking Rains Limited for Brazil and Argentina

Late Start to Central Brazil Rainy Season

An Urban’s Rural View

The World Looks Down on China -- and the US

The Tribulations of the Midwest

Where We Go From Here

Machinery Chatter

Sabanto Knocks Down Autonomous Roadblocks

Machinery Sales Continue COVID-Year Climb

CLAAS Adds New Headers and Mowers

Canadian Markets

Canada Exports Wheat at a Rapid Pace

Saskatchewan Yield Estimate Trend

Oat Futures Also Climbing

Editor’s Notebook

New DTN Location Feels Like Homecoming

The Answer, My Friend ...

Squeaky Wheels


Headline News
Senate Set to Confirm Barrett 10/26 06:42
Focus on Battleground States 10/26 06:29
China to Sanction US Firms 10/26 06:13
Early Vote Total Exceeds 2016 10/26 06:33
Lithuania Swings Center-Right 10/26 07:10
50 Rebels Killed by Syria 10/26 07:07
Japan Carbon-Free by 2050 10/26 06:54
Wall Street Slumps on Virus Counts 10/26 09:04

Intraday Commodities
@CZ0

Quotes

@C - CORN - CBOT
  High Low Last Chg
Dec 419'6 412'6 417'2 -1'4
Mar 420'0 414'2 417'6 -1'6
May 420'6 415'4 418'6 -2'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Nov 1089'6 1078'0 1086'6 4'0
Jan 1087'6 1075'2 1082'6 2'4
Mar 1073'2 1062'2 1067'6 1'4
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 633'0 616'0 619'4 -12'6
Mar 632'6 616'2 619'4 -12'2
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Oct 104.275 103.150 104.175 0.625
Dec 104.200 102.525 103.975 - 0.175
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 67.950 65.300 67.800 0.725
Feb 67.775 65.650 67.725 0.725
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Dec 1149.20 1.90
Mar 1140.70 1.90
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Dec 173'30 172'22 173'19 1'00
Mar 175'06 174'03 174'29 1'02
Jun 173'27 0'07

Quote of the Day


"Now I want you to remember that no bastard ever won a war by dying for his country. You won it by making the other poor dumb bastard die for his country."

~ General George S. Patton, Jr.,  Army General, World War II


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 417'2 -1'4
@S0X 1086'6 4'0
@W0Z 619'4 -12'6
@O0Z 306'2 3'0
Stocks
MSFT 209.736600 - 6.493400
WMT 141.920000 - 1.930000
XOM 33.143600 -1.016400
TWX

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

My Markets
Click Here to Customize
Commodities
@C0Z 417'2 -1'4
@S0X 1086'6 4'0
@W0Z 619'4 -12'6
@O0Z 306'2 3'0
Stocks
MSFT 209.563300 - 6.666700
WMT 141.757300 - 2.092700
XOM 33.135000 -1.025000
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