Pro Report Online


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'4 395'0 390'0 394'4 3'4 391'0 12:15P Chart for @C5K Options for @C5K
Jul 15 399'0 403'0 398'0 402'0 3'0 399'0 12:15P Chart for @C5N Options for @C5N
Sep 15 406'4 410'0 405'4 409'6 3'2 406'4 12:15P Chart for @C5U Options for @C5U
Dec 15 415'0 418'4 414'0 417'6 3'0 414'6 12:15P Chart for @C5Z Options for @C5Z
Mar 16 424'0 427'2 422'6 426'2 2'4 423'6 12:15P Chart for @C6H Options for @C6H
May 16 430'2 433'0 429'2 433'0 2'6 430'2 12:15P Chart for @C6K Options for @C6K
Jul 16 435'0 437'6 434'0 437'0 2'4 434'4 12:15P Chart for @C6N Options for @C6N
Sep 16 426'0 428'0 426'0 428'0 2'4 425'4 12:14P Chart for @C6U Options for @C6U
Dec 16 422'0 424'6 422'0 424'2 2'2 422'0 12:15P Chart for @C6Z Options for @C6Z
Mar 17 431'6 433'0 431'6 432'6 2'0 430'6 12:15P Chart for @C7H Options for @C7H
May 17 423'2 0'0 436'4s 12:14P Chart for @C7K Options for @C7K
Jul 17 441'0 441'0 441'0 441'0 1'4 439'4 12:14P Chart for @C7N Options for @C7N
Sep 17 432'0 -0'6 431'0s 09:41A Chart for @C7U Options for @C7U
Dec 17 421'6 423'0 Chart for @C7Z Options for @C7Z
Jul 18 448'0 -2'6 440'2s 09:41A Chart for @C8N Options for @C8N
Dec 18 417'2 417'2 414'2 414'2 -2'6 419'0s 12:03P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 968'0 976'6 966'0 972'6 5'4 967'2 12:15P Chart for @S5K Options for @S5K
Jul 15 972'0 981'0 971'0 977'4 5'2 972'2 12:15P Chart for @S5N Options for @S5N
Aug 15 971'0 979'6 970'2 975'6 4'4 971'2 12:15P Chart for @S5Q Options for @S5Q
Sep 15 955'6 964'6 955'6 963'0 6'2 956'6 12:15P Chart for @S5U Options for @S5U
Nov 15 948'6 955'6 947'2 952'6 4'0 948'6 12:15P Chart for @S5X Options for @S5X
Jan 16 953'0 960'2 952'6 959'0 5'4 953'4 12:15P Chart for @S6F Options for @S6F
Mar 16 959'2 961'6 955'0 959'6 4'2 955'4 12:15P Chart for @S6H Options for @S6H
May 16 957'0 963'0 956'6 960'6 4'0 956'6 12:15P Chart for @S6K Options for @S6K
Jul 16 964'6 968'0 964'6 966'4 4'0 962'4 12:15P Chart for @S6N Options for @S6N
Aug 16 976'0 -6'6 962'2s 12:14P Chart for @S6Q Options for @S6Q
Sep 16 984'0 -6'0 955'0s 12:14P Chart for @S6U Options for @S6U
Nov 16 952'0 956'0 950'0 954'6 4'2 950'4 12:15P Chart for @S6X Options for @S6X
Jan 17 960'6 960'6 960'2 960'2 3'6 956'4 12:13P Chart for @S7F Options for @S7F
Mar 17 974'0 961'4 Chart for @S7H Options for @S7H
May 17 979'0 -5'4 965'6s 12:13P Chart for @S7K Options for @S7K
Jul 17 984'0 -5'2 971'2s 12:13P Chart for @S7N Options for @S7N
Aug 17 984'0 -5'2 968'6s 12:13P Chart for @S7Q Options for @S7Q
Sep 17 984'0 -5'2 958'4s 12:04P Chart for @S7U Options for @S7U
Nov 17 952'0 952'2 951'2 951'2 2'4 948'6 12:13P Chart for @S7X Options for @S7X
Jul 18 951'0 -5'6 951'0s 12:04P Chart for @S8N Options for @S8N
Nov 18 960'0 -5'6 924'2s 12:04P Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 15 3219 3259 3212 3247 33 3214 12:15P Chart for @SM5K Options for @SM5K
Jul 15 3208 3247 3199 3235 31 3204 12:15P Chart for @SM5N Options for @SM5N
Aug 15 3193 3230 3186 3217 26 3191 12:15P Chart for @SM5Q Options for @SM5Q
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 162.600 162.800 161.700 162.175 - 0.450 162.625 12:03P Chart for LC5J Options for LC5J
Jun 15 152.900 153.325 152.050 152.800 - 0.175 152.975 12:07P Chart for LC5M Options for LC5M
Aug 15 149.250 149.900 149.075 149.200 - 0.750 149.950 12:04P Chart for LC5Q Options for LC5Q
Oct 15 151.600 151.100 151.675 151.700 Chart for LC5V Options for LC5V
Dec 15 151.975 151.400 151.850 151.975 Chart for LC5Z Options for LC5Z
Feb 16 151.800 151.200 148.350 151.450 Chart for LC6G Options for LC6G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 60.650 61.700 60.400 60.650 -0.475 61.125 11:35A Chart for LH5J Options for LH5J
May 15 67.250 66.400 68.175 Chart for LH5K Options for LH5K
Jun 15 76.000 76.200 74.500 74.750 -0.250 75.000 12:12P Chart for LH5M Options for LH5M
Jul 15 77.000 77.000 75.250 77.000 1.225 75.775 12:12P Chart for LH5N Options for LH5N
Aug 15 77.500 76.000 76.500 76.575 Chart for LH5Q Options for LH5Q
Oct 15 68.600 67.400 66.850 66.925 Chart for LH5V Options for LH5V
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'2 394'0 391'2 394'0 3'0 391'0 11:43A Chart for C5K Options for C5K
Jul 15 399'2 402'0 399'2 402'0 3'0 399'0 11:48A Chart for C5N Options for C5N
Sep 15 406'2 -0'2 406'4s 03/27 Chart for C5U Options for C5U
Dec 15 415'2 417'2 414'6 416'6 2'0 414'6 11:09A Chart for C5Z Options for C5Z
Mar 16 425'6 0'0 423'6s 03/27 Chart for C6H Options for C6H
May 16 428'4 0'0 430'2s 03/27 Chart for C6K Options for C6K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 967'0 975'2 967'0 975'0 7'6 967'2 11:44A Chart for S5K Options for S5K
Jul 15 972'0 978'0 972'0 977'4 5'2 972'2 08:51A Chart for S5N Options for S5N
Aug 15 1027'2 -6'4 971'2s 03/27 Chart for S5Q Options for S5Q
Sep 15 965'0 -6'0 956'6s 03/27 Chart for S5U Options for S5U
Nov 15 948'0 948'0 948'0 948'0 -6'4 948'6s 03/27 Chart for S5X Options for S5X
Jan 16 960'6 -6'6 953'4s 03/27 Chart for S6F Options for S6F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 15 30.60 30.91 30.44 30.63 0.03 30.60 12:15P Chart for @BO5K Options for @BO5K
Jul 15 30.79 31.13 30.66 30.84 0.01 30.83 12:15P Chart for @BO5N Options for @BO5N
Aug 15 30.91 31.20 30.79 30.90 -0.01 30.91 12:15P 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:  394'2
Change:  3'2
Bid:  394'2
Ask:  394'4
Today's High:  395'0
Today's Low:  390'0
Volume:  136,749
Open:  391'4
Settle:  391'0
Prev:  391'0
Contract High: 
Contract Low: 
Updated:  Mar-30-2015
12:15:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10986 03/30/2015   11:49 AM CST 111

 - Mouse over for last update

 

 

DTN Ag Headline News
Spring Break Report
DTN Fertilizer Outlook
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans

DTN Blogs & Forums


 

God Bless America !

 

Winter Hours

Location Hours
Winter Hours
All locations
Monday-Friday
7:30 am- 4:30 pm


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

 


Farm Safety

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

Pro Cooperative Online Offer Center
Powered by DTN Portal®

Buy or Sell Online

  • Get the Best Prices
  • Save Valuable Time
  • Easy to Use
  • Complete Records
Access Your Account

Local Conditions
Pocahontas, IA
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 28% Dew Pt: 30oF
Barom: 30 Wind Dir: WSW
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:02 Sunset: 7:40
As reported at FT DODGE, IA at 12:00 PM
 
Local Radar
Pocahontas, IA
Radar
 
Local Forecast
Pocahontas, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 70°F
Low: 28°F
Precip: 0%
High: 66°F
Low: 38°F
Precip: 0%
High: 73°F
Low: 45°F
Precip: 60%
High: 65°F
Low: 44°F
Precip: 39%
High: 54°F
Low: 34°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Most Areas Dry Monday
Bryce Anderson (Bio) – DTN Meteorologist

Except for light showers in the southeastern U.S., Monday will be dry in the primary U.S. and Canadian Prairies crop regions. Temperatures will be much warmer in the Midwest than in the past few weeks, and again very warm in the central and Southern Plains. This combination will allow for some row crop fieldwork, but will further stress wheat in the Southern Plains, which is already laboring under extensive dryness post-dormancy. » More DTN Weather Commentary

Posted at 5:56AM Mon Mar 30, 2015 CDT

Patron Account

DTN Grain News
DTN Early Word Grains 03/30 06:00
DTN Midday Grain Comments 03/30 11:20
DTN Closing Grain Comments 03/27 13:48
DTN National HRS Index 03/27
Portland Grain Review 03/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, March 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, March 27
USDA Daily Market Rates 03/27 06:47

DTN Livestock News
DTN Cattle Prices/Trends 03/30 08:15
DTN Early Word Opening Livestock 03/30 07:38
DTN Midday Livestock Comments 03/30 11:46
DTN Closing Livestock Comment 03/27 16:01
CME Feeder Cattle Index 03/27
USDA Hogs & Pigs Report 03/27 14:10
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 03/30 12:10
Woodbury:Farm Family Business 01/30 11:05

DTN Videos
 05:33
3/20/2015 Changes In Brazil
 03:22
3/27/2015 Wheat Rallies Friday
 04:02
3/23/20015 Ag Confidence Index Results
 01:18
3/30/2015 Grains Rally Monday
 02:57
3/30/2015 Dry Again in the Southern Plains Monday

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
March 30, 1945
289 anti-fascists murdered by nazis in Rombergpark Dortmund

more info



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