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

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