Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 317'6 319'0 316'0 317'4 0'2 318'0s 06:23P Chart for @C0N
Sep 20 323'0 323'6 320'6 322'2 -0'2 322'6s 06:19P Chart for @C0U
Dec 20 332'6 333'6 330'6 331'6 -0'2 332'6s 06:22P Chart for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 835'2 839'4 828'4 833'2 -1'6 833'2s 06:25P Chart for @S0N
Aug 20 839'0 842'0 832'4 837'0 -2'0 836'4s 05/24 Chart for @S0Q
Sep 20 842'0 843'6 835'2 838'2 -1'4 838'4s 01:19P Chart for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 515'0 516'2 503'2 508'6 -7'2 508'6s 05:16P Chart for @W0N
Sep 20 518'0 518'6 506'6 512'0 -6'0 512'6s 06:06P Chart for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 98.375 99.000 96.775 97.450 -1.100 97.700s 05/22 Chart for @LE0M
Aug 20 98.000 98.300 96.625 97.075 -0.900 97.325s 05/22 Chart for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 59.025 59.725 58.550 59.000 -0.575 58.775s 05/22 Chart for @HE0M
Jul 20 56.925 57.000 55.825 56.025 -1.275 55.900s 05/22 Chart for @HE0N
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Jun 20 1035.20 0.30 1035.20s 05/22 Chart for @SU0M
Sep 20 1027.60 0.30 1027.60s 05/22 Chart for @SU0U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 20 180'04 180'15 180'00 180'09 0'01 180'08 06:27P Chart for @US0M
Sep 20 178'19 178'29 178'15 178'24 0'02 178'22 06:26P Chart for @US0U
Dec 20 177'22 0'17 177'22s 05/22 Chart for @US0Z
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:  317'4
Change:  0'2
Bid:  317'6
Ask:  317'6
Today's High:  319'0
Today's Low:  316'0
Volume:  97,188
Open:  317'6
Settle:  318'0s
Prev:  317'6
Contract High: 
Contract Low: 
Updated:  May-22-2020
1:19:00PM
Delay Time:  10 Minutes

DTN Ag Headline News
Family Business Matters
Autonomous Answers
Dicamba Cutoffs Loom
Taxlink
Kub's Den
Virtual Wheat Tour 2020 -- Day 2
Virtual Wheat Tour 2020 -- Day 1
Ag Weather Forum
CFAP Sign-up Details Released

My Market Watch
Click Here to Customize
Commodities
@C0N 317'4 0'2
@S0N 833'2 -1'6
@W0N 508'6 -7'2
@O0N 323'0 3'6
Stocks
MSFT 183.510000 0.080000
WMT 124.330000
XOM 44.600000
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 20 317'6 319'0 316'0 317'4 0'2 318'0s 06:23P Chart for @C0N
Sep 20 323'0 323'6 320'6 322'2 -0'2 322'6s 06:19P Chart for @C0U
Dec 20 332'6 333'6 330'6 331'6 -0'2 332'6s 06:22P Chart for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 835'2 839'4 828'4 833'2 -1'6 833'2s 06:25P Chart for @S0N
Aug 20 839'0 842'0 832'4 837'0 -2'0 836'4s 05/24 Chart for @S0Q
Sep 20 842'0 843'6 835'2 838'2 -1'4 838'4s 01:19P Chart for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 515'0 516'2 503'2 508'6 -7'2 508'6s 05:16P Chart for @W0N
Sep 20 518'0 518'6 506'6 512'0 -6'0 512'6s 06:06P Chart for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 98.375 99.000 96.775 97.450 -1.100 97.700s 05/22 Chart for @LE0M
Aug 20 98.000 98.300 96.625 97.075 -0.900 97.325s 05/22 Chart for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 59.025 59.725 58.550 59.000 -0.575 58.775s 05/22 Chart for @HE0M
Jul 20 56.925 57.000 55.825 56.025 -1.275 55.900s 05/22 Chart for @HE0N
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Jun 20 1035.20 0.30 1035.20s 05/22 Chart for @SU0M
Sep 20 1027.60 0.30 1027.60s 05/22 Chart for @SU0U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 20 180'04 180'15 180'00 180'09 0'01 180'08 06:25P Chart for @US0M
Sep 20 178'19 178'29 178'15 178'24 0'02 178'22 06:25P Chart for @US0U
Dec 20 177'22 0'17 177'22s 05/22 Chart for @US0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag News
 

 
More

Quote Ticker
  • CORN (Jul 20) 317'4 0'2 5/22/20   1:19 PM CST
  • CORN (Sep 20) 322'2 -0'2 5/22/20   1:19 PM CST
  • CORN (Dec 20) 331'6 -0'2 5/22/20   1:19 PM CST
  • SOYBEANS (Jul 20) 833'2 -1'6 5/22/20   1:19 PM CST
  • SOYBEANS (Aug 20) 837'0 -2'0 5/22/20   1:19 PM CST
  • SOYBEANS (Sep 20) 838'2 -1'4 5/22/20   1:19 PM CST
  • WHEAT (Jul 20) 508'6 -7'2 5/22/20   1:19 PM CST
  • WHEAT (Sep 20) 512'0 -6'0 5/22/20   1:19 PM CST
  • LIVE CATTLE (Jun 20) 97.450 -1.100 5/22/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 97.075 -0.900 5/22/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 59.000 -0.575 5/22/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 56.025 -1.275 5/22/20   1:04 PM CST
  • S&P/BARRA VALUE INDEX (Jun 20) 1035.20 0.30 5/22/20   3:00 PM CST
  • S&P/BARRA VALUE INDEX (Sep 20) 1027.60 0.30 5/22/20   3:00 PM CST
  • US TREASURY BOND (Jun 20) 180'09 0'01 5/25/20   6:24 PM CST
  • US TREASURY BOND (Sep 20) 178'24 0'02 5/25/20   6:24 PM CST
  • US TREASURY BOND (Dec 20) 177'22 0'17 5/22/20   12:00 PM CST


Local Conditions
Albuquerque, NM
Chg Zip Code: 
Temp: 74oF Feels Like: 72oF
Humid: 20% Dew Pt: 30oF
Barom: 29.79 Wind Dir: NE
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:55 Sunset: 8:10
As reported at ALBUQUERQUE, NM at 5:00 PM
 
Local Radar
Albuquerque, NM
Radar
 
Local Forecast
Albuquerque, NM

Monday
Tuesday
Wednesday
Thursday
Friday
High: 74°F
Low: 56°F
Precip: 0%		 High: 82°F
Low: 48°F
Precip: 0%		 High: 88°F
Low: 55°F
Precip: 0%		 High: 89°F
Low: 59°F
Precip: 0%		 High: 87°F
Low: 59°F
Precip: 0%
View complete Local Weather

Family Business Matters
Sunday, May 24, 2020 9:12AM CDT
Verbal and nonverbal communication between family members is the most critical skill in an effective family business.
Autonomous Answers
Sunday, May 24, 2020 9:11AM CDT
Have questions about how autonomous planting works? Here are some hands-on answers.
Dicamba Cutoffs Loom
Sunday, May 24, 2020 9:07AM CDT
Some states have dicamba cutoff dates ranging from June 20 to June 30; Arkansas' ban starts May 25.
Taxlink
Thursday, May 21, 2020 1:41PM CDT
DTN Tax Columnist Rod Mauszycki discusses key date adjustments and legislative acts resulting from the COVID-19 response.

DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly Average DDG Price Lower

Virtual 'Boots on the Ground' for 2020 Winter Wheat Tours

DTN Weekly Average DDG Price Lower

Technically Speaking

New-Crop Corn Futures and July Bean Oil Coiling for the Next Move?

Corn, Fuel in Focus

Possible Support for Soy Complex

Fundamentally Speaking

USDA Expects S. America Soybean Exports to Fall

Do Early Corn Plantings Help Maximize Acreage and Yields

USDA Pares Wheat Exports Again

DTN Ag Policy Blog

Biden Addresses Ag and Coronavirus Response

Unpacking Some Details from CFAP Aid

Justice Clears Pork Producers to Collaborate on Euthanasia Challenge

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

Favorable Summer Temperatures Forecast

More Wetness for Central US

Weekend Rain Recap

DTN Ethanol Blog

Wheeler Tells Senate Committee Ethanol, Oil Producers Face Tough Time

Group of 15 Republican Senators From Oil States Ask EPA For RFS Waiver

House Passes Biofuels Relief Measures, AGs Want RFS Waiver

DTN Production Blog

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

Life Automatically Moves Forward

Give Mothers a Gift of Grace

Harrington's Sort & Cull

Rounding the Corner of Memorial Day to Welcome Summer

Wholesale Beef Prices Still Disconnected From Industry

Packers Participating in Cash Market While Boxed Beef Prices Fall

South America Calling

Limited Brazil Soil Moisture

Mixed Outlook for South America

Dry Season Begins in South America

An Urban’s Rural View

The Middle Ground Between Lockdown and Anything Goes

If Ever There Was a Time to Borrow Big, It's Now

The Debate Over What to do About China

Machinery Chatter

Ag Machinery Industry Moves Quickly to Protect Factory Floors, Deliver Service to Farmers

A Good Greasing Program Will Save Thousands of Dollars in Lost Productivity

Flat Tires Are More Expensive Than You Might Think

Canadian Markets

Canada's Barley Exports as of Week 41

Alberta Planting Makes Strides

Saskatchewan Planting Pace Leaps Ahead

Editor’s Notebook

Weak Rural Internet Makes Rural Life Interesting

Field Posts Audio Series Puts Top Ag Issues at Your Fingertips

Heartache and Hope


Headline News
Trump's Pitch:Economy Will Soar in 202105/24 09:51
NKorea's Kim Holds Nuclear Meeting 05/24 10:02
Americans Divided on Holiday Activities05/24 09:44
Taliban, Ghani Declare Eid Cease Fire 05/24 09:55
WH Nursing Home Testing Goal Not Met 05/24 10:00
Sessions Rejects Trump's Criticism 05/24 09:49
Hong Kong Police, Protesters Clash 05/24 09:54
Wall Street Ends Week Mostly Higher 05/22 16:52

Intraday Commodities
@CN0

Quotes

@C - CORN - CBOT
  High Low Last Chg
Jul 319'0 316'0 317'4 0'2
Sep 323'6 320'6 322'2 -0'2
Dec 333'6 330'6 331'6 -0'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 839'4 828'4 833'2 -1'6
Aug 842'0 832'4 837'0 -2'0
Sep 843'6 835'2 838'2 -1'4
 
@W - WHEAT - CBOT
  High Low Last Chg
Jul 516'2 503'2 508'6 -7'2
Sep 518'6 506'6 512'0 -6'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Jun 99.000 96.775 97.450 -1.100
Aug 98.300 96.625 97.075 -0.900
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Jun 59.725 58.550 59.000 -0.575
Jul 57.000 55.825 56.025 -1.275
 
@SU - S&P/BARRA VALUE INDEX - CME
  High Low Last Chg
Jun 1035.20 0.30
Sep 1027.60 0.30
 
@US - US TREASURY BOND - CBOT
  High Low Last Chg
Jun 180'15 180'00 180'09 0'01
Sep 178'29 178'15 178'24 0'02
Dec 177'22 0'17

Quote of the Day


"Motivation is everything. You can do the work of two people, but you can't be two people. Instead, you have to inspire the next guy down the line and get him to inspire his people."

~ Lee Iacocca,  American business executive


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 317'4 0'2
@S0N 833'2 -1'6
@W0N 508'6 -7'2
@O0N 323'0 3'6
Stocks
MSFT 183.510000 0.080000
WMT 124.330000
XOM 44.600000
TWX

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

My Markets
Click Here to Customize
Commodities
@C0N 317'4 0'2
@S0N 833'2 -1'6
@W0N 508'6 -7'2
@O0N 323'0 3'6
Stocks
MSFT 183.510000 0.080000
WMT 124.330000
XOM 44.600000
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