Farm Safety


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 376'2 380'6 375'0 379'6 3'4 379'6s 04/17 Chart for @C5K Options for @C5K
Jul 15 383'0 387'4 381'4 386'2 3'4 386'6s 04/17 Chart for @C5N Options for @C5N
Sep 15 390'4 394'6 389'0 393'6 3'2 394'0s 04/17 Chart for @C5U Options for @C5U
Dec 15 400'2 404'0 398'4 402'6 3'0 403'2s 04/17 Chart for @C5Z Options for @C5Z
Mar 16 410'2 414'2 409'0 413'2 2'4 413'0s 04/17 Chart for @C6H Options for @C6H
May 16 416'6 421'0 416'2 421'0 2'4 420'2s 04/17 Chart for @C6K Options for @C6K
Jul 16 423'6 427'0 422'0 425'4 2'4 426'2s 04/17 Chart for @C6N Options for @C6N
Sep 16 420'0 420'0 420'0 420'0 2'4 419'6s 04/17 Chart for @C6U Options for @C6U
Dec 16 416'4 419'2 416'0 418'2 2'2 418'6s 04/17 Chart for @C6Z Options for @C6Z
Mar 17 425'0 2'0 427'2s 04/17 Chart for @C7H Options for @C7H
May 17 431'4 431'4 431'4 431'4 2'0 433'2s 04/17 Chart for @C7K Options for @C7K
Jul 17 437'0 2'2 436'6s 04/17 Chart for @C7N Options for @C7N
Sep 17 432'0 2'2 426'2s 04/17 Chart for @C7U Options for @C7U
Dec 17 419'0 1'2 421'0s 04/17 Chart for @C7Z Options for @C7Z
Jul 18 448'0 1'2 438'2s 04/17 Chart for @C8N Options for @C8N
Dec 18 414'2 1'2 417'0s 04/17 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 965'2 972'4 963'0 967'6 2'6 968'6s 04/17 Chart for @S5K Options for @S5K
Jul 15 968'2 975'4 966'2 970'2 2'4 971'4s 04/17 Chart for @S5N Options for @S5N
Aug 15 967'4 973'2 965'2 967'2 1'0 968'0s 04/17 Chart for @S5Q Options for @S5Q
Sep 15 958'2 962'6 956'4 957'2 0'0 957'6s 04/17 Chart for @S5U Options for @S5U
Nov 15 951'0 957'6 950'4 951'2 0'0 952'6s 04/17 Chart for @S5X Options for @S5X
Jan 16 957'4 963'0 957'2 957'4 0'0 959'0s 04/17 Chart for @S6F Options for @S6F
Mar 16 962'2 966'6 961'0 961'2 -0'2 962'6s 04/17 Chart for @S6H Options for @S6H
May 16 964'6 969'4 964'4 964'6 -0'4 965'0s 04/17 Chart for @S6K Options for @S6K
Jul 16 972'2 974'6 971'0 971'0 -0'4 971'0s 04/17 Chart for @S6N Options for @S6N
Aug 16 976'0 -0'4 970'6s 04/17 Chart for @S6Q Options for @S6Q
Sep 16 984'0 -1'0 962'0s 04/17 Chart for @S6U Options for @S6U
Nov 16 957'0 961'0 955'4 956'4 -1'2 956'4s 04/17 Chart for @S6X Options for @S6X
Jan 17 969'0 -1'0 962'0s 04/17 Chart for @S7F Options for @S7F
Mar 17 974'0 -1'0 966'6s 04/17 Chart for @S7H Options for @S7H
May 17 979'0 -0'4 970'6s 04/17 Chart for @S7K Options for @S7K
Jul 17 984'0 -0'4 976'0s 04/17 Chart for @S7N Options for @S7N
Aug 17 984'0 -0'4 973'4s 04/17 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -0'4 963'2s 04/17 Chart for @S7U Options for @S7U
Nov 17 955'0 -1'2 954'2s 04/17 Chart for @S7X Options for @S7X
Jul 18 956'6 -1'2 956'6s 04/17 Chart for @S8N Options for @S8N
Nov 18 960'0 -1'2 930'0s 04/17 Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 15 3120 3157 3119 3147 26 3150s 04/17 Chart for @SM5K Options for @SM5K
Jul 15 3120 3155 3119 3143 25 3147s 04/17 Chart for @SM5N Options for @SM5N
Aug 15 3110 3143 3110 3128 20 3132s 04/17 Chart for @SM5Q Options for @SM5Q
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 160.800 160.825 157.800 157.800 - 3.000 157.800s 04/17 Chart for LC5J Options for LC5J
Jun 15 151.900 152.150 149.000 149.000 - 3.000 149.000s 04/17 Chart for LC5M Options for LC5M
Aug 15 149.700 146.675 149.750 - 3.000 146.675s 04/17 Chart for LC5Q Options for LC5Q
Oct 15 148.775 148.775 148.200 148.250 - 2.725 148.250s 04/17 Chart for LC5V Options for LC5V
Dec 15 152.250 149.725 151.800 - 2.225 149.550s 04/17 Chart for LC5Z Options for LC5Z
Feb 16 151.025 149.300 151.300 - 2.075 149.250s 04/17 Chart for LC6G Options for LC6G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 70.475 69.250 -0.500 70.525s 04/17 Chart for LH5K Options for LH5K
Jun 15 76.200 76.300 75.825 76.300 -0.100 76.275s 04/17 Chart for LH5M Options for LH5M
Jul 15 77.600 77.600 77.125 77.500 -0.325 77.475s 04/17 Chart for LH5N Options for LH5N
Aug 15 77.650 77.700 77.400 77.450 -0.425 77.500s 04/17 Chart for LH5Q Options for LH5Q
Oct 15 71.000 71.000 70.700 70.700 -0.700 70.825s 04/17 Chart for LH5V Options for LH5V
Dec 15 68.150 68.150 67.850 67.850 -0.525 67.875s 04/17 Chart for LH5Z Options for LH5Z
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 376'4 380'0 376'4 379'4 3'4 379'6s 04/17 Chart for C5K Options for C5K
Jul 15 383'0 387'0 383'0 386'2 3'4 386'6s 04/17 Chart for C5N Options for C5N
Sep 15 388'6 3'2 394'0s 04/17 Chart for C5U Options for C5U
Dec 15 402'6 403'0 402'2 402'2 3'0 403'2s 04/17 Chart for C5Z Options for C5Z
Mar 16 410'2 2'4 413'0s 04/17 Chart for C6H Options for C6H
May 16 418'0 2'4 420'2s 04/17 Chart for C6K Options for C6K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 966'6 971'0 965'0 968'4 2'6 968'6s 04/17 Chart for S5K Options for S5K
Jul 15 969'6 975'0 967'6 971'4 2'4 971'4s 04/17 Chart for S5N Options for S5N
Aug 15 962'6 1'0 968'0s 04/17 Chart for S5Q Options for S5Q
Sep 15 959'0 0'0 957'6s 04/17 Chart for S5U Options for S5U
Nov 15 951'0 953'4 951'0 951'0 0'0 952'6s 04/17 Chart for S5X Options for S5X
Jan 16 953'4 0'0 959'0s 04/17 Chart for S6F Options for S6F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 15 31.74 31.83 31.46 31.47 -0.24 31.52s 04/17 Chart for @BO5K Options for @BO5K
Jul 15 31.95 32.04 31.67 31.67 -0.24 31.73s 04/17 Chart for @BO5N Options for @BO5N
Aug 15 32.05 32.07 31.70 31.70 -0.24 31.76s 04/17 Chart for @BO5Q Options for @BO5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  379'6
Change:  3'4
Bid:  379'0
Ask:  379'0
Today's High:  380'6
Today's Low:  375'0
Volume:  141,491
Open:  376'2
Settle:  379'6s
Prev:  376'2
Contract High: 
Contract Low: 
Updated:  Apr-17-2015
1:30:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11058 04/17/2015   3:09 PM CST - 111

 - Mouse over for last update

 

 

DTN Ag Headline News
The Hunt for a Pest
H5N2's Murky Market Impacts
DTN Distillers Grain Weekly Update
Alfalfa Weevils May Be Active This Year
West, Texas: 2 Years Later - 1
Klinefelter: By the Numbers
DTN Retail Fertilizer Trends
Avian Flu Found in Iowa Turkey Flock
View From the Cab

DTN Blogs & Forums


 

God Bless America !

 

Pro Report Online


The latest edition of the Pro Report Online & its additional insert has been added on 4/1/15. 

Summer Hours

Location Hours
Summer Hours
All locations
Monday-Friday
7:30 am- 5:00 pm


Car Care Centers
Monday-Friday
7:30 am-5:30 pm
Saturday
7:30 am-12:00 pm

 


DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Pro Cooperative Online Offer Center
Powered by DTN Portal®
Transact Online
  • Offers & Contracts
  • Easy to Use
  • Complete Records
Access Your Account




Local Conditions
Pocahontas, IA
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 67% Dew Pt: 45oF
Barom: 30.03 Wind Dir: E
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:30 Sunset: 8:01
As reported at FT DODGE, IA at 3:00 AM
 
Local Radar
Pocahontas, IA
Radar
 
Local Forecast
Pocahontas, IA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 71°F
Low: 52°F
Precip: 80%
High: 60°F
Low: 47°F
Precip: 80%
High: 54°F
Low: 36°F
Precip: 0%
High: 59°F
Low: 31°F
Precip: 0%
High: 59°F
Low: 33°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow Returns Saturday
Bryce Anderson (Bio) – DTN Meteorologist

During Saturday, rain will again form in much of the Plains except for northern and southwestern sectors, with showers developing in the western Midwest and Delta. We'll also see more snow in the central Rockies. » More DTN Weather Commentary

Posted at 1:44PM Fri Apr 17, 2015 CDT

Patron Account

DTN Grain News
DTN Early Word Grains 04/17 05:57
DTN Midday Grain Comments 04/17 11:02
DTN Closing Grain Comments 04/17 14:01
DTN National HRS Index 04/17
Portland Grain Review 04/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, April 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, April 17
USDA Daily Market Rates 04/17 06:47

DTN Livestock News
DTN Cattle Close/Trends 04/17 15:35
DTN Early Word Opening Livestock 04/17 06:09
DTN Midday Livestock Comments 04/17 11:50
DTN Closing Livestock Comment 04/17 15:33
CME Feeder Cattle Index 04/17
Weekly Beef/Pork Export Sales 04/16 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 04/17/15:48
Woodbury:Farm Family Business 01/30 11:05

DTN Videos
 02:55
4/17/2015 Row Crops Higher Friday
 04:28
4/17/2014 West, Texas: 2 Years Later
 01:21
4/17/2014 Grains See Buying Friday
 03:07
4/17/2015 Southern Plains Rain Friday

Make us your homepage
 
Follow the steps below to make Pro Cooperative automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://www.procooperative.com
    in the Location box.
  • Click the OK button.


This Day In History
April 18, 1983
87th Boston Marathon won by Greg Meyer of Mass in 2:09:00

more info



 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN