Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 343'4 344'6 343'0 343'0 -2'0 345'0 02:10A Chart for @C0N
Sep 20 342'6 343'0 341'0 342'0 -1'4 343'4 02:13A Chart for @C0U
Dec 20 351'4 351'6 350'0 350'2 -2'2 352'4 02:13A Chart for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 891'2 891'2 891'2 891'2 -4'0 895'2 02:13A Chart for @S0N
Aug 20 896'0 896'4 890'6 891'0 -5'6 896'6 02:13A Chart for @S0Q
Sep 20 896'0 896'0 890'0 890'2 -6'2 896'4 02:13A Chart for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 492'6 495'0 491'4 491'4 2'6 492'2s 02:12A Chart for @W0N
Sep 20 495'4 497'6 494'6 496'6 1'4 495'2 02:13A Chart for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 100.000 100.375 99.600 100.175 - 0.100 100.000s 07/07 Chart for @LE0Q
Oct 20 103.925 104.400 103.700 104.275 0.250 104.175s 07/07 Chart for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 20 44.675 44.950 44.525 44.600 -0.425 44.525s 07/07 Chart for @HE0N
Aug 20 48.425 49.875 48.225 49.200 -0.400 48.875s 07/07 Chart for @HE0Q
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Sep 20 1062.70 - 14.80 1062.70s 07/07 Chart for @SU0U
Dec 20 1054.80 - 14.70 1054.80s 07/07 Chart for @SU0Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 20 179'07 179'09 178'30 179'01 0'01 179'00 02:14A Chart for @US0U
Dec 20 177'20 177'15 Chart for @US0Z
Mar 21 177'15 1'01 177'15s 07/07 Chart for @US1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0N)
Exchange:  CBOT
Last Trade:  343'0
Change:  -2'0
Bid:  342'6
Ask:  344'0
Today's High:  344'6
Today's Low:  343'0
Volume:  1,273
Open:  343'4
Settle:  345'0
Prev:  345'0
Contract High: 
Contract Low: 
Updated:  Jul-08-2020
1:38:00AM
Delay Time:  10 Minutes

DTN Ag Headline News
Manage a U-Turn
Cash Market Moves
Rural Health and COVID-19 - 2
Kub's Den
Rural Health and COVID-19 - 1
Todd's Take
View From the Cab
Ag Role in House Climate Plan
EPA Holding Up on RFS Volumes

My Market Watch
Click Here to Customize
Commodities
@C0N 343'0 -2'0
@S0N 891'2 -4'0
@W0N 491'4 2'6
@O0N 345'0 -2'0
Stocks
MSFT 208.250000 - 2.450000
WMT 126.950000
XOM 43.240000
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
Jul 20 343'4 344'6 343'0 343'0 -2'0 345'0 02:10A Chart for @C0N
Sep 20 342'6 343'0 341'0 342'0 -1'4 343'4 02:13A Chart for @C0U
Dec 20 351'4 351'6 350'0 350'2 -2'2 352'4 02:13A Chart for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 891'2 891'2 891'2 891'2 -4'0 895'2 02:13A Chart for @S0N
Aug 20 896'0 896'4 890'6 891'0 -5'6 896'6 02:13A Chart for @S0Q
Sep 20 896'0 896'0 890'0 890'2 -6'2 896'4 02:13A Chart for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 492'6 495'0 491'4 491'4 2'6 492'2s 02:12A Chart for @W0N
Sep 20 495'4 497'6 494'6 496'6 1'4 495'2 02:13A Chart for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 100.000 100.375 99.600 100.175 - 0.100 100.000s 07/07 Chart for @LE0Q
Oct 20 103.925 104.400 103.700 104.275 0.250 104.175s 07/07 Chart for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 20 44.675 44.950 44.525 44.600 -0.425 44.525s 07/07 Chart for @HE0N
Aug 20 48.425 49.875 48.225 49.200 -0.400 48.875s 07/07 Chart for @HE0Q
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Sep 20 1062.70 - 14.80 1062.70s 07/07 Chart for @SU0U
Dec 20 1054.80 - 14.70 1054.80s 07/07 Chart for @SU0Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 20 179'07 179'09 178'30 179'01 0'01 179'00 02:14A Chart for @US0U
Dec 20 177'20 177'15 Chart for @US0Z
Mar 21 177'15 1'01 177'15s 07/07 Chart for @US1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Jul 20) 343'0 -2'0 7/8/20   1:38 AM CST
  • CORN (Sep 20) 342'0 -1'4 7/8/20   2:12 AM CST
  • CORN (Dec 20) 350'2 -2'2 7/8/20   2:12 AM CST
  • SOYBEANS (Jul 20) 891'2 -4'0 7/8/20   12:12 AM CST
  • SOYBEANS (Aug 20) 891'0 -5'6 7/8/20   2:11 AM CST
  • SOYBEANS (Sep 20) 890'2 -6'2 7/8/20   2:13 AM CST
  • WHEAT (Jul 20) 491'4 2'6 7/7/20   1:15 PM CST
  • WHEAT (Sep 20) 496'6 1'4 7/8/20   2:13 AM CST
  • LIVE CATTLE (Aug 20) 100.175 - 0.100 7/7/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 104.275 0.250 7/7/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 44.600 -0.425 7/7/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 49.200 -0.400 7/7/20   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Sep 20) 1062.70 - 14.80 7/7/20   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Dec 20) 1054.80 - 14.70 7/7/20   3:00 PM CST
  • US TREASURY BOND (Sep 20) 179'01 0'01 7/8/20   2:14 AM CST
  • US TREASURY BOND (Dec 20) 177'20     CST
  • US TREASURY BOND (Mar 21) 177'15 1'01 7/7/20   2:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 79oF Feels Like: 77oF
Humid: 14% Dew Pt: 25oF
Barom: 29.75 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:59 Sunset: 8:23
As reported at ALBUQUERQUE, NM at 1:00 AM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Wednesday
Thursday
Friday
Saturday
Sunday
High: 98°F
Low: 69°F
Precip: 0%		 High: 99°F
Low: 69°F
Precip: 0%		 High: 100°F
Low: 67°F
Precip: 0%		 High: 102°F
Low: 72°F
Precip: 0%		 High: 102°F
Low: 74°F
Precip: 0%
View complete Local Weather

Manage a U-Turn
Tuesday, July 7, 2020 3:06PM CDT
A shift in grazing management allowed this producer to start bringing in stockers, while still improving body condition on his 150-head cow herd.
Cash Market Moves
Tuesday, July 7, 2020 2:54PM CDT
The House of Representatives recently approved a $1.5 trillion plan aimed at rebuilding the nation's crumbling infrastructure.
Rural Health and COVID-19 - 2
Tuesday, July 7, 2020 7:28AM CDT
In the second of a two-story special package on how COVID-19 is affecting the rural health system, DTN Staff Reporter Todd Neeley focuses on how a rural hospital in Iowa prepared to handle COVID-19, and the possible effect of COVID-19 on the bottom line on rural health care.
Kub's Den
Monday, July 6, 2020 7:13AM CDT
Fuel demand can be looked at as a proxy for overall economic activity, so ethanol data may provide evidence of a roughly V-shaped recovery.

DTN Blogs & Forums

DTN Market Matters Blog

Moving America Forward Act: Another Attempt at Funding US Infrastructure

DTN Weekly Average DDG Price Higher

Bipartisan Bill Introduced to Protect Integrity of US Grain Inspections

Technically Speaking

Soybean Meal Trying Hard to Build Bottoming Pattern

Grain Market Uptrends Intact

Possible Support for August Lean Hogs?

Fundamentally Speaking

Shocking USDA June Corn Acreage Report

History of March to June Corn Acreage Changes

Relation Between Drought Stress and Protein Content in Kansas Wheat

DTN Ag Policy Blog

House Ag Approps Approves Funding Bill Without Amendments

Ag Groups Call for Senate Ag Hearing on Livestock Marketing Bill

Governors Warn EPA's Wheeler Against Approving Retroactive SREs

Minding Ag's Business

NGFA Expresses Support for Position Limits Rule, Offers Suggestions

Banks, Farm Credit Working With Borrowers Affected by COVID-19

Beware of Fraud Amid Market Turmoil and Heightened Emotions

DTN Ag Weather Forum

Both Heat and Showers for Midwest

Heat Builds With Concerning Dryness

Rain Arc Leaves Many Areas Dry

DTN Ethanol Blog

Ethanol Producers, Groups Want Biofuels to Play Role in Fuel Efficiency

Biofuels Leaders Ask Trump to Reject New Round of Small-Refinery Exemption Requests

National Wildlife Federation Requests RFS Volumes Waiver

DTN Production Blog

Enlist Duo Herbicide Also Under Scrutiny in the Ninth Circuit

When Pests Don't Pester: Thoughts on Murder Hornets and Bollworms

Life Automatically Moves Forward

Harrington's Sort & Cull

Dreading July

Take Delight in the Wins

Where Have the Heavy Hogs Gone?

South America Calling

Limited Brazil Soil Moisture

Mixed Outlook for South America

Dry Season Begins in South America

An Urban’s Rural View

The Fearful and the Fearless

The Poster Boy for Rural Broadband

The US and China Decouple

Machinery Chatter

Manufacturers See Some Improvement, But Big Hurdles Remain

Claas Reveals All-New 6000 Series Straw Walkers

Deere Details X Series Combines

Canadian Markets

Canada's Wheat Exports to China

Year-Over-Year Change in 2020-21 Crop Supplies for Select Crops

A Look at May Canadian Trade Data

Editor’s Notebook

Squeaky Wheels

Progressive Farmer Study Sheds Light on Critical Ag Equipment

Weak Rural Internet Makes Rural Life Interesting


Headline News
SCOTUS Helps Pipelines, Except Keystone07/07 06:34
Surprising Recipients of PPP Loans 07/07 06:28
EU Predicts Deeper Economic Hit 07/07 06:19
North Korea Rejects Talks 07/07 06:46
Hong Kong Grapples With Security Law 07/07 06:16
Bail Set for Driver Who Hit Protesters 07/07 06:51
Puerto Rico Braces for Political Strife07/07 06:56
Wall Street Retreats on Tuesday 07/07 16:06

Intraday Commodities
@CN0

Quotes

@C - CORN - CBOT
  High Low Last Chg
Jul 344'6 343'0 343'0 -2'0
Sep 343'0 341'0 342'0 -1'4
Dec 351'6 350'0 350'2 -2'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 891'2 891'2 891'2 -4'0
Aug 896'4 890'6 891'0 -5'6
Sep 896'0 890'0 890'2 -6'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Jul 495'0 491'4 491'4 2'6
Sep 497'6 494'6 496'6 1'4
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Aug 100.375 99.600 100.175 - 0.100
Oct 104.400 103.700 104.275 0.250
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Jul 44.950 44.525 44.600 -0.425
Aug 49.875 48.225 49.200 -0.400
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Sep 1062.70 - 14.80
Dec 1054.80 - 14.70
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Sep 179'09 178'30 179'01 0'01
Dec 177'20
Mar 177'15 1'01

Quote of the Day


"Neither a man nor a crowd nor a nation can be trusted to act humanely or to think sanely under the influence of a great fear."

~ Franklin Delano Roosevelt,  (1882-1945), 32nd US President, Democrat


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
@C0N 343'0 -2'0
@S0N 891'2 -4'0
@W0N 491'4 2'6
@O0N 345'0 -2'0
Stocks
MSFT 208.250000 - 2.450000
WMT 126.950000
XOM 43.240000
TWX

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

My Markets
Click Here to Customize
Commodities
@C0N 343'0 -2'0
@S0N 891'2 -4'0
@W0N 491'4 2'6
@O0N 345'0 -2'0
Stocks
MSFT 208.250000 - 2.450000
WMT 126.950000
XOM 43.240000
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