Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 375'4 376'4 370'6 370'6 -4'4 371'2s 11/15 Chart for @C9Z
Mar 20 384'2 385'2 380'2 380'4 -4'0 380'6s 11/15 Chart for @C0H
May 20 390'2 391'2 386'0 386'2 -4'2 386'4s 11/15 Chart for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 918'2 923'4 915'2 918'0 1'4 918'2s 11/15 Chart for @S0F
Mar 20 931'0 936'0 927'6 930'6 1'2 930'6s 11/15 Chart for @S0H
May 20 942'2 947'4 939'4 942'2 1'0 942'2s 11/15 Chart for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 507'6 508'4 501'4 502'6 -5'0 502'6s 11/15 Chart for @W9Z
Mar 20 511'0 511'4 504'6 506'0 -5'0 506'0s 11/15 Chart for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.075 119.425 118.575 119.050 0.025 119.100s 11/15 Chart for @LE9Z
Feb 20 124.925 125.100 124.425 124.900 0.050 124.975s 11/15 Chart for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 63.025 63.300 62.475 63.275 0.450 63.200s 11/15 Chart for @HE9Z
Feb 20 73.325 73.400 71.400 71.800 -1.375 72.000s 11/15 Chart for @HE0G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 19 1244.00 9.10 1244.00s 11/15 Chart for @SU9Z
Mar 20 1234.90 9.10 1234.90s 11/15 Chart for @SU0H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 19 158'15 158'21 157'29 158'13 -0'11 158'10s 11/15 Chart for @US9Z
Mar 20 157'17 157'27 157'04 157'17 -0'11 157'16s 11/15 Chart for @US0H
Jun 20 157'16 -0'11 157'16s 11/15 Chart for @US0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  370'6
Change:  -4'4
Bid:  371'0
Ask:  371'0
Today's High:  376'4
Today's Low:  370'6
Volume:  126,643
Open:  375'4
Settle:  371'2s
Prev:  375'6
Contract High: 
Contract Low: 
Updated:  Nov-15-2019
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Brazilians Defend Ag Policies
China Lifts Ban on US Poultry Imports
MFP Payments Coming Before Thanksgiving
View From the Cab
Call the Market
More Green From Beans - 5
Trade Aid Disparity Claims
The Wonder of Wheat
2020 House Election Forecast

My Market Watch
Click Here to Customize
Commodities
@C9Z 370'6 -4'4
@S0F 918'0 1'4
@W9Z 502'6 -5'0
@O9Z 309'0 0'2
Stocks
MSFT 149.970000 1.910000
WMT 118.870000
XOM 69.190000
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
Dec 19 375'4 376'4 370'6 370'6 -4'4 371'2s 11/15 Chart for @C9Z
Mar 20 384'2 385'2 380'2 380'4 -4'0 380'6s 11/15 Chart for @C0H
May 20 390'2 391'2 386'0 386'2 -4'2 386'4s 11/15 Chart for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 918'2 923'4 915'2 918'0 1'4 918'2s 11/15 Chart for @S0F
Mar 20 931'0 936'0 927'6 930'6 1'2 930'6s 11/15 Chart for @S0H
May 20 942'2 947'4 939'4 942'2 1'0 942'2s 11/15 Chart for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 507'6 508'4 501'4 502'6 -5'0 502'6s 11/15 Chart for @W9Z
Mar 20 511'0 511'4 504'6 506'0 -5'0 506'0s 11/15 Chart for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.075 119.425 118.575 119.050 0.025 119.100s 11/15 Chart for @LE9Z
Feb 20 124.925 125.100 124.425 124.900 0.050 124.975s 11/15 Chart for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 63.025 63.300 62.475 63.275 0.450 63.200s 11/15 Chart for @HE9Z
Feb 20 73.325 73.400 71.400 71.800 -1.375 72.000s 11/15 Chart for @HE0G
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Dec 19 1244.00 9.10 1244.00s 11/15 Chart for @SU9Z
Mar 20 1234.90 9.10 1234.90s 11/15 Chart for @SU0H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 19 158'15 158'21 157'29 158'13 -0'11 158'10s 11/15 Chart for @US9Z
Mar 20 157'17 157'27 157'04 157'17 -0'11 157'16s 11/15 Chart for @US0H
Jun 20 157'16 -0'11 157'16s 11/15 Chart for @US0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Dec 19) 370'6 -4'4 11/15/19   1:19 PM CST
  • CORN (Mar 20) 380'4 -4'0 11/15/19   1:19 PM CST
  • CORN (May 20) 386'2 -4'2 11/15/19   1:19 PM CST
  • SOYBEANS (Jan 20) 918'0 1'4 11/15/19   1:19 PM CST
  • SOYBEANS (Mar 20) 930'6 1'2 11/15/19   1:19 PM CST
  • SOYBEANS (May 20) 942'2 1'0 11/15/19   1:19 PM CST
  • WHEAT (Dec 19) 502'6 -5'0 11/15/19   1:19 PM CST
  • WHEAT (Mar 20) 506'0 -5'0 11/15/19   1:19 PM CST
  • LIVE CATTLE (Dec 19) 119.050 0.025 11/15/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.900 0.050 11/15/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 63.275 0.450 11/15/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 71.800 -1.375 11/15/19   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Dec 19) 1244.00 9.10 11/15/19   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Mar 20) 1234.90 9.10 11/15/19   3:00 PM CST
  • US TREASURY BOND (Dec 19) 158'13 -0'11 11/15/19   3:59 PM CST
  • US TREASURY BOND (Mar 20) 157'17 -0'11 11/15/19   3:49 PM CST
  • US TREASURY BOND (Jun 20) 157'16 -0'11 11/15/19   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 34oF Feels Like: 34oF
Humid: 56% Dew Pt: 20oF
Barom: 30.14 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:42 Sunset: 4:59
As reported at ALBUQUERQUE, NM at 4:00 AM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 60°F
Low: 31°F
Precip: 0%
High: 67°F
Low: 35°F
Precip: 0%
High: 66°F
Low: 38°F
Precip: 0%
High: 60°F
Low: 45°F
Precip: 80%
High: 48°F
Low: 41°F
Precip: 50%
View complete Local Weather

Brazilians Defend Ag Policies
Friday, November 15, 2019 3:28PM CST
At a conference in downtown Washington, D.C., Brazilian agribusiness groups sought to shift the narrative by highlighting "sustainable food" and a "science-based model" for agriculture. They also strongly criticized the view that fires in the Amazon continue to happen because of illegal expansion of ranches and crop production.
China Lifts Ban on US Poultry Imports
Friday, November 15, 2019 3:24PM CST
Two years after the avian influenza outbreak in the United States ended, China has reopened its borders to poultry imports from the U.S.
MFP Payments Coming Before Thanksgiving
Friday, November 15, 2019 3:19PM CST
Farmers can expect to see another round of Market Facilitation Program payments in the mail before Thanksgiving.
View From the Cab
Thursday, November 14, 2019 11:36AM CST
The weather outside turns frightful as our View From the Cab farmers wrap up harvest with some final thoughts on the 2019 season.

DTN Blogs & Forums

Headline News
New Hampshire Primary Filing Closes 11/16 09:43
Closed Door Testimony Saturday 11/16 09:36
Roger Stone Guilty on 7 Counts 11/16 09:32
Bolivia's Crisis Turns Deadly Again 11/16 09:12
Louisiana Voters Head to Polls 11/16 09:16
Ousted Ambassador Talks; Trump Tweets 11/16 09:19
Chicago Teachers Approve Contract 11/16 09:40
US Stock Indexes End Week With New High11/15 16:19

Intraday Commodities
@CZ9

Quotes

@C - CORN - CBOT
  High Low Last Chg
Dec 376'4 370'6 370'6 -4'4
Mar 385'2 380'2 380'4 -4'0
May 391'2 386'0 386'2 -4'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 923'4 915'2 918'0 1'4
Mar 936'0 927'6 930'6 1'2
May 947'4 939'4 942'2 1'0
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 508'4 501'4 502'6 -5'0
Mar 511'4 504'6 506'0 -5'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 119.425 118.575 119.050 0.025
Feb 125.100 124.425 124.900 0.050
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 63.300 62.475 63.275 0.450
Feb 73.400 71.400 71.800 -1.375
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Dec 1244.00 9.10
Mar 1234.90 9.10
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Dec 158'21 157'29 158'13 -0'11
Mar 157'27 157'04 157'17 -0'11
Jun 157'16 -0'11

Quote of the Day


"The most powerful force in the universe is gossip."

~ Dave Barry,  American Journalist and Comedian


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
@C9Z 370'6 -4'4
@S0F 918'0 1'4
@W9Z 502'6 -5'0
@O9Z 309'0 0'2
Stocks
MSFT 149.970000 1.910000
WMT 118.870000
XOM 69.190000
TWX


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

My Markets
Click Here to Customize
Commodities
@C9Z 370'6 -4'4
@S0F 918'0 1'4
@W9Z 502'6 -5'0
@O9Z 309'0 0'2
Stocks
MSFT 149.970000 1.910000
WMT 118.870000
XOM 69.190000
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