Pro Report Online


The latest edition of the Pro Report Online has been added 04/25/2016.

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 16 408'0 413'4 406'4 413'2 4'4 412'6s 05:35A Chart for @C6N Options for @C6N
Sep 16 409'6 414'6 408'4 414'6 3'6 414'2s 05/29 Chart for @C6U Options for @C6U
Dec 16 409'0 414'0 407'6 413'6 3'6 413'4s 03:49A Chart for @C6Z Options for @C6Z
Mar 17 415'6 420'4 414'6 420'2 3'4 420'0s 03:36A Chart for @C7H Options for @C7H
May 17 419'0 423'6 418'2 423'6 4'0 423'6s 05/29 Chart for @C7K Options for @C7K
Jul 17 422'0 427'0 421'2 426'4 4'6 427'0s 05/29 Chart for @C7N Options for @C7N
Sep 17 412'0 415'0 411'4 412'0 2'6 414'6s 05/29 Chart for @C7U Options for @C7U
Dec 17 410'0 415'0 408'4 413'2 2'0 413'6s 05/29 Chart for @C7Z Options for @C7Z
Mar 18 419'2 421'0 417'6 421'0 1'6 421'0s 05/29 Chart for @C8H Options for @C8H
May 18 425'4 425'4 425'4 425'4 1'6 426'4s 05/29 Chart for @C8K Options for @C8K
Jul 18 426'6 428'2 424'4 428'0 2'2 429'2s 05/29 Chart for @C8N Options for @C8N
Sep 18 423'0 1'6 420'6s 05/29 Chart for @C8U Options for @C8U
Dec 18 416'0 416'4 416'0 416'4 0'0 415'6s 05/29 Chart for @C8Z Options for @C8Z
Jul 19 432'0 0'0 428'2s 05/29 Chart for @C9N Options for @C9N
Dec 19 419'0 0'0 412'0s 05/29 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 16 1079'0 1090'6 1071'6 1087'2 6'6 1086'4s 06:53A Chart for @S6N Options for @S6N
Aug 16 1075'0 1086'4 1070'0 1083'2 5'6 1083'0s 05:13A Chart for @S6Q Options for @S6Q
Sep 16 1057'2 1069'6 1056'0 1067'6 5'6 1067'4s 05/29 Chart for @S6U Options for @S6U
Nov 16 1049'2 1058'0 1045'0 1057'0 5'6 1056'2s 05/29 Chart for @S6X Options for @S6X
Jan 17 1042'2 1055'2 1041'4 1054'4 7'0 1054'0s 05/29 Chart for @S7F Options for @S7F
Mar 17 1027'6 1034'0 1022'2 1031'4 4'6 1030'4s 05/29 Chart for @S7H Options for @S7H
May 17 1023'0 1030'0 1018'2 1028'0 5'4 1026'4s 05/29 Chart for @S7K Options for @S7K
Jul 17 1022'2 1030'0 1016'4 1028'4 6'6 1027'2s 05/29 Chart for @S7N Options for @S7N
Aug 17 1009'4 1009'4 1009'4 1009'4 9'0 1018'2s 05/29 Chart for @S7Q Options for @S7Q
Sep 17 986'0 986'0 986'0 986'0 7'6 992'4s 06:39A Chart for @S7U Options for @S7U
Nov 17 966'0 974'4 961'0 971'2 7'4 970'6s 05/29 Chart for @S7X Options for @S7X
Jan 18 957'0 7'2 973'0s 05/29 Chart for @S8F Options for @S8F
Mar 18 982'0 7'0 974'2s 05/27 Chart for @S8H Options for @S8H
May 18 972'0 7'6 977'2s 05/27 Chart for @S8K Options for @S8K
Jul 18 985'0 7'4 981'2s 05/29 Chart for @S8N Options for @S8N
Aug 18 890'0 7'4 980'0s 05/27 Chart for @S8Q Options for @S8Q
Sep 18 890'0 7'4 964'0s 05/27 Chart for @S8U Options for @S8U
Nov 18 950'0 950'0 950'0 950'0 1'4 946'6s 05/29 Chart for @S8X Options for @S8X
Jul 19 950'0 1'4 948'0s 05/29 Chart for @S9N Options for @S9N
Nov 19 897'0 1'4 924'0s 05/29 Chart for @S9X Options for @S9X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 16 4100 4104 4005 4024 - 70 4026s 06:53A Chart for @SM6N Options for @SM6N
Aug 16 3930 3948 3875 3887 - 44 3887s 05/29 Chart for @SM6Q Options for @SM6Q
Sep 16 3800 3834 3782 3809 - 3 3811s 07:07A Chart for @SM6U Options for @SM6U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 16 80.425 80.575 79.950 80.450 -0.025 80.525s 05/27 Chart for @HE6M Options for @HE6M
Jul 16 81.100 81.250 80.400 81.200 -0.200 81.075s 05/27 Chart for @HE6N Options for @HE6N
Aug 16 80.550 80.850 80.025 80.850 -0.025 80.725s 05/27 Chart for @HE6Q Options for @HE6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 119.200 120.075 119.125 119.700 0.775 119.700s 05/27 Chart for @LE6M Options for @LE6M
Aug 16 115.550 116.650 115.500 116.400 1.075 116.425s 05/27 Chart for @LE6Q Options for @LE6Q
Oct 16 114.875 116.125 114.875 115.800 1.000 115.825s 05/27 Chart for @LE6V Options for @LE6V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 16 408'0 413'4 406'4 413'2 4'4 412'6s 05:35A Chart for @C6N Options for @C6N
Sep 16 409'6 414'6 408'4 414'6 3'6 414'2s 05/29 Chart for @C6U Options for @C6U
Dec 16 409'0 414'0 407'6 413'6 3'6 413'4s 03:49A Chart for @C6Z Options for @C6Z
Mar 17 415'6 420'4 414'6 420'2 3'4 420'0s 03:36A Chart for @C7H Options for @C7H
May 17 419'0 423'6 418'2 423'6 4'0 423'6s 05/29 Chart for @C7K Options for @C7K
Jul 17 422'0 427'0 421'2 426'4 4'6 427'0s 05/29 Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 16 1079'0 1090'6 1071'6 1087'2 6'6 1086'4s 06:53A Chart for @S6N Options for @S6N
Aug 16 1075'0 1086'4 1070'0 1083'2 5'6 1083'0s 05:13A Chart for @S6Q Options for @S6Q
Sep 16 1057'2 1069'6 1056'0 1067'6 5'6 1067'4s 05/29 Chart for @S6U Options for @S6U
Nov 16 1049'2 1058'0 1045'0 1057'0 5'6 1056'2s 05/29 Chart for @S6X Options for @S6X
Jan 17 1042'2 1055'2 1041'4 1054'4 7'0 1054'0s 05/29 Chart for @S7F Options for @S7F
Mar 17 1027'6 1034'0 1022'2 1031'4 4'6 1030'4s 05/29 Chart for @S7H Options for @S7H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 16 31.00 31.57 30.91 31.49 0.44 31.48s 06:40A Chart for @BO6N Options for @BO6N
Aug 16 31.08 31.69 31.05 31.62 0.45 31.61s 02:08A Chart for @BO6Q Options for @BO6Q
Sep 16 31.19 31.80 31.17 31.75 0.44 31.74s 05/29 Chart for @BO6U Options for @BO6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6N)
Exchange:  CBOT
Last Trade:  413'2
Change:  4'4
Bid:  412'2
Ask:  412'2
Today's High:  413'4
Today's Low:  406'4
Volume:  174,313
Open:  408'0
Settle:  412'6s
Prev:  408'2
Contract High: 
Contract Low: 
Updated:  May-27-2016
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10470 05/27/2016   3:09 PM CST 30

 - Mouse over for last update

DTN Ag Headline News
Better to Keep Than Give
USDA Extends FSA Farm Changes
DTN Distillers Grain Update
Brazil Land Law May Retract
By the Numbers
Dr. Dan Talks Agronomy
Kub's Den
Bayer-Monsanto Maybe
WOTUS Expansion Moves

DTN Blogs & Forums


United We Stand!

God Bless America !


Memorial Day
We will be closed on
Monday May 30th
in observance of
Memorial Day
Please plan your feed orders ahead

 

Summer Hours

Location Hours
Summer Hours

All  Retail 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

Locations will be open to meet your needs when we are busy!

 

 


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: 64oF Feels Like: 64oF
Humid: 64% Dew Pt: 52oF
Barom: 30.08 Wind Dir: NNW
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:42 Sunset: 8:46
As reported at FT DODGE, IA at 7:00 AM
 
Local Radar
Pocahontas, IA
Radar
 
Local Forecast
Pocahontas, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 84°F
Low: 57°F
Precip: 40%
High: 74°F
Low: 61°F
Precip: 80%
High: 73°F
Low: 52°F
Precip: 0%
High: 77°F
Low: 48°F
Precip: 0%
High: 82°F
Low: 54°F
Precip: 53%
View complete Local Weather
 
DTN Weather Summary
Weekend Rain in Plains, Western Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Northern and Southern Plains and the western Midwest to see rain this weekend. Lesser coverage for the Canadian Prairies, the eastern Midwest and the Delta. Heavier rain expected in the Carolinas and Virginia. » More DTN Weather Commentary

Posted at 12:33PM Fri May 27, 2016 CDT

Patron Account

DTN Grain News
DTN Early Word Grains 05/27 05:57
DTN Midday Grain Comments 05/27 11:07
DTN Closing Grain Comments 05/27 13:53
DTN National HRS Index 05/27
Portland Grain Review 05/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, May 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 27
USDA Daily Market Rates 05/27 06:47

DTN Livestock News
DTN Cattle Close/Trends 05/27 15:30
DTN Early Word Opening Livestock 05/27 06:08
DTN Midday Livestock Comments 05/27 12:11
DTN Closing Livestock Comment 05/27 16:31
CME Feeder Cattle Index 05/27
Weekly Beef Export Sales 05/26 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/27 14:50
Family Business Matters 05/02 14:01

DTN Videos
 03:22
5/27/2016 Row Crops Higher
 04:06
5/27/2016 Machinery Sharing
 01:22
5/27/2016 Soy, Wheat Lower
 04:01
5/27/2016 More Rain for Midwest, Plains

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
May 30, 1967
Biafra declares independence from Nigeria

more info



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