Farm Safety


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 349'4 350'4 349'2 350'2 0'6 349'4 08:25P Chart for @C5N Options for @C5N
Sep 15 355'6 356'4 355'4 356'4 0'6 355'6 08:25P Chart for @C5U Options for @C5U
Dec 15 366'6 367'4 366'2 367'0 0'2 366'6 08:25P Chart for @C5Z Options for @C5Z
Mar 16 377'4 378'0 377'0 378'0 0'4 377'4 08:25P Chart for @C6H Options for @C6H
May 16 385'0 385'0 384'4 384'4 -0'2 384'6 08:25P Chart for @C6K Options for @C6K
Jul 16 391'2 391'2 391'2 391'2 0'2 391'0 08:25P Chart for @C6N Options for @C6N
Sep 16 394'0 394'0 390'0 391'0 -5'6 389'2s 07:02P Chart for @C6U Options for @C6U
Dec 16 390'6 391'2 Chart for @C6Z Options for @C6Z
Mar 17 401'0 401'0 401'0 401'0 -0'4 401'4 07:05P Chart for @C7H Options for @C7H
May 17 411'2 411'2 409'0 409'6 -4'4 408'4s 07:00P Chart for @C7K Options for @C7K
Jul 17 416'0 416'0 413'0 413'0 -4'0 413'4s 07:05P Chart for @C7N Options for @C7N
Sep 17 409'6 410'2 409'6 410'2 -1'0 406'2s 07:09P Chart for @C7U Options for @C7U
Dec 17 400'4 400'4 400'4 400'4 -0'2 400'6 07:09P Chart for @C7Z Options for @C7Z
Jul 18 422'0 -0'6 417'4s 07:09P Chart for @C8N Options for @C8N
Dec 18 397'0 397'0 396'0 396'0 -0'6 395'6s 05:21P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 927'0 932'0 925'0 930'6 3'6 927'0 08:25P Chart for @S5N Options for @S5N
Aug 15 916'2 918'6 913'6 918'2 2'0 916'2 08:25P Chart for @S5Q Options for @S5Q
Sep 15 907'2 909'6 905'4 909'6 2'0 907'6 08:25P Chart for @S5U Options for @S5U
Nov 15 906'2 909'0 904'2 908'0 1'4 906'4 08:25P Chart for @S5X Options for @S5X
Jan 16 912'0 915'6 912'0 915'0 1'2 913'6 08:25P Chart for @S6F Options for @S6F
Mar 16 916'4 920'6 915'4 920'6 3'0 917'6 08:25P Chart for @S6H Options for @S6H
May 16 922'0 921'2 Chart for @S6K Options for @S6K
Jul 16 926'0 928'6 925'0 928'4 1'6 926'6 08:25P Chart for @S6N Options for @S6N
Aug 16 924'0 927'0 Chart for @S6Q Options for @S6Q
Sep 16 917'4 918'2 917'4 918'2 -0'6 919'0s 08:17P Chart for @S6U Options for @S6U
Nov 16 916'6 920'0 916'6 920'0 2'2 917'6 08:24P Chart for @S6X Options for @S6X
Jan 17 928'0 928'2 923'0 923'0 0'4 923'2s 08:17P Chart for @S7F Options for @S7F
Mar 17 956'6 0'4 927'6s 08:17P Chart for @S7H Options for @S7H
May 17 979'0 0'4 931'0s 08:17P Chart for @S7K Options for @S7K
Jul 17 984'0 0'2 935'4s 08:17P Chart for @S7N Options for @S7N
Aug 17 984'0 0'2 932'6s 08:17P Chart for @S7Q Options for @S7Q
Sep 17 984'0 0'2 922'4s 01:30P Chart for @S7U Options for @S7U
Nov 17 927'0 0'6 915'2s 08:17P Chart for @S7X Options for @S7X
Jul 18 917'6 0'6 917'6s 07:00P Chart for @S8N Options for @S8N
Nov 18 921'0 0'6 901'0s 07:00P Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 3079 3090 3075 3090 9 3081 08:25P Chart for @SM5N Options for @SM5N
Aug 15 3024 3030 3020 3030 1 3029 08:24P Chart for @SM5Q Options for @SM5Q
Sep 15 2993 2993 2984 2993 - 1 2994 08:25P Chart for @SM5U Options for @SM5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 151.950 152.600 151.950 152.575 0.675 152.475s 01:17P Chart for LC5M Options for LC5M
Aug 15 150.050 151.550 150.050 151.400 0.800 151.425s 01:17P Chart for LC5Q Options for LC5Q
Oct 15 152.250 153.400 152.250 153.400 0.725 153.325s 01:17P Chart for LC5V Options for LC5V
Dec 15 154.750 154.750 154.750 154.750 0.575 154.675s 01:17P Chart for LC5Z Options for LC5Z
Feb 16 154.725 154.725 154.725 154.725 0.550 154.725s 01:17P Chart for LC6G Options for LC6G
Apr 16 153.900 153.275 152.450 0.425 153.900s 01:17P Chart for LC6J Options for LC6J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 84.000 84.400 83.600 83.850 0.600 83.775s 01:17P Chart for LH5M Options for LH5M
Jul 15 83.425 83.650 83.300 83.450 0.525 83.325s 01:17P Chart for LH5N Options for LH5N
Aug 15 83.250 83.250 83.250 83.250 0.200 83.150s 01:17P Chart for LH5Q Options for LH5Q
Oct 15 73.700 73.700 73.700 73.700 -0.150 73.675s 01:17P Chart for LH5V Options for LH5V
Dec 15 69.800 69.800 69.800 69.800 -0.275 69.800s 01:17P Chart for LH5Z Options for LH5Z
Feb 16 72.000 72.000 72.000 72.000 -0.200 71.975s 01:17P Chart for LH6G Options for LH6G
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 353'2 354'6 349'0 349'2 -5'4 349'4s 01:30P Chart for C5N Options for C5N
Sep 15 360'0 360'6 355'4 355'4 -6'2 355'6s 01:30P Chart for C5U Options for C5U
Dec 15 370'4 371'2 366'2 366'2 -6'4 366'6s 01:30P Chart for C5Z Options for C5Z
Mar 16 382'4 382'4 377'2 377'2 -6'6 377'4s 01:30P Chart for C6H Options for C6H
May 16 398'4 -6'6 384'6s 01:30P Chart for C6K Options for C6K
Jul 16 404'4 -7'0 391'0s 01:30P Chart for C6N Options for C6N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 929'0 930'2 923'0 925'0 4'4 927'0s 01:30P Chart for S5N Options for S5N
Aug 15 920'0 920'0 914'0 920'0 3'0 916'2s 01:30P Chart for S5Q Options for S5Q
Sep 15 919'6 2'6 907'6s 01:30P Chart for S5U Options for S5U
Nov 15 907'0 907'0 907'0 907'0 1'6 906'4s 01:30P Chart for S5X Options for S5X
Jan 16 927'0 1'4 913'6s 01:30P Chart for S6F Options for S6F
Mar 16 917'0 917'0 917'0 917'0 0'6 917'6s 01:30P Chart for S6H Options for S6H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 31.74 31.98 31.67 31.93 0.20 31.73 08:25P Chart for @BO5N Options for @BO5N
Aug 15 31.81 32.03 31.73 32.03 0.24 31.79 08:24P Chart for @BO5Q Options for @BO5Q
Sep 15 31.83 32.05 31.77 32.00 0.17 31.83 08:24P Chart for @BO5U Options for @BO5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  349'6
Change:  0'2
Bid:  349'4
Ask:  349'6
Today's High:  350'4
Today's Low:  349'2
Volume:  166,733
Open:  349'4
Settle:  349'4
Prev:  349'4
Contract High: 
Contract Low: 
Updated:  May-27-2015
8:24:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11143 05/27/2015   3:09 PM CST 78

 - Mouse over for last update

 

 

DTN Ag Headline News
DTN Retail Fertilizer Trends
Final WOTUS Rule Released
Kub's Den
USDA Weekly Crop Progress
View From the Cab
DTN Fertilizer Outlook
NOAA: Mild Summer Forecast
Ask the Taxman by Andy Biebl
DTN Distillers Grain Weekly Update

DTN Blogs & Forums


 

God Bless America !

 

Pro Report Online


The latest edition of the Pro Report Online has been added 5/12/15. 

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: 75oF Feels Like: 78oF
Humid: 54% Dew Pt: 57oF
Barom: 30.04 Wind Dir: S
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:43 Sunset: 8:44
As reported at FT DODGE, IA at 8:00 PM
 
Local Radar
Pocahontas, IA
Radar
 
Local Forecast
Pocahontas, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 77°F
Low: 56°F
Precip: 51%
High: 71°F
Low: 57°F
Precip: 80%
High: 65°F
Low: 51°F
Precip: 34%
High: 68°F
Low: 44°F
Precip: 0%
High: 75°F
Low: 48°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
More Rain Thursday in Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Rain will come again Thursday to the Plains, Midwest and Delta. That will be beneficial to soil moisture, but some southern areas are already saturated, and flooding continues to be an issue. » More DTN Weather Commentary

Posted at 12:10PM Wed May 27, 2015 CDT

Patron Account

DTN Grain News
DTN Early Word Grains 05/27 05:58
DTN Midday Grain Comments 05/27 11:15
DTN Closing Grain Comments 05/27 13:43
DTN National HRS Index 05/27
Portland Grain Review 05/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, May 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, May 27
USDA Daily Market Rates 05/27 06:47

DTN Livestock News
DTN Cattle Close/Trends 05/27 15:40
DTN Early Word Opening Livestock 05/27 06:05
DTN Midday Livestock Comments 05/27 12:03
DTN Closing Livestock Comment 05/27 16:20
CME Feeder Cattle Index 05/27
Cattle on Feed Report 05/22 11:05
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/27 15:10
Woodbury:Farm Family Business 05/06 06:46

DTN Videos
 02:56
5/27/2015 Grains Mixed on Wednesday
 03:44
5/22/2015 Cool, Wet Weather Impact
 01:25
5/27/2015 Variable Trend Wednesday
 03:08
5/27/2015 More Midwest Rain Wednesday

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 27, 1994
Flintstones live action movie opens in theaters

more info



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