Welcome To Farmers Pride

Local Cash Prices / Futures


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov 30, 2019
368'4s
@C9Z -0.24 3.45 11/21/2019 1:19:00 PM CST
 1'6
History Dec 31, 2019
368'4s
@C9Z -0.24 3.45 11/21/2019 1:19:00 PM CST
 1'6
History Jan 31, 2020
379'0s
@C0H -0.32 3.47 11/21/2019 1:19:00 PM CST
 1'6
History Feb 29, 2020
379'0s
@C0H -0.30 3.49 11/21/2019 1:19:00 PM CST
 1'6
History Mar 31, 2020
379'0s
@C0H -0.28 3.51 11/21/2019 1:19:00 PM CST
 1'6
History May 31, 2020
384'2s
@C0K -0.33 3.51 11/21/2019 1:19:00 PM CST
 1'2
History Jun 30, 2020
390'0s
@C0N -0.33 3.57 11/21/2019 1:19:00 PM CST
 0'6
History Nov 30, 2020
394'0s
@C0Z -0.42 3.52 11/21/2019 1:19:00 PM CST
 -0'2
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov 30, 2019
901'0s
@S0F -0.91 8.10 11/21/2019 1:19:00 PM CST
 -4'0
History Dec 31, 2019
901'0s
@S0F -0.90 8.11 11/21/2019 1:19:00 PM CST
 -4'0
History Jan 31, 2020
901'0s
@S0F -0.89 8.12 11/21/2019 1:19:00 PM CST
 -4'0
History Mar 31, 2020
915'2s
@S0H -1.07 8.08 11/21/2019 1:19:00 PM CST
 -3'6
History Nov 30, 2020
945'2s
@S0X -0.98 8.47 11/21/2019 1:19:00 PM CST
 -3'4
@CZ9
@CZ9
CORN
Last Open Close High Low Change Last Updated  
Dec '19 3.6850 3.6675 3.6850 3.6975 3.6625 0.0175 11/21/19 3:39 PM
HARD RED WINTER WHEAT
Last Open Close High Low Change Last Updated  
Dec '19 4.2100 4.2600 4.2100 4.2900 4.2000 -0.0500 11/21/19 3:11 PM
SOYBEANS
Last Open Close High Low Change Last Updated  
Jan '20 9.0100 9.0525 9.0100 9.0925 9.0025 -0.0400 11/21/19 2:54 PM
SOYBEAN OIL
Last Open Close High Low Change Last Updated  
Dec '19 30.69 31.20 30.69 31.25 30.57 -0.51 11/21/19 3:22 PM
SOYBEAN MEAL
Last Open Close High Low Change Last Updated  
Dec '19 301.0 299.8 301.0 302.6 299.7 1.2 11/21/19 3:34 PM
LIVE CATTLE
Last Open Close High Low Change Last Updated  
Dec '19 119.325 119.400 119.325 119.950 119.075 0.025 11/21/19 1:05 PM
LEAN HOGS
Last Open Close High Low Change Last Updated  
Dec '19 60.650 61.150 60.650 61.700 60.175 0.200 11/21/19 3:36 PM
FEEDER CATTLE
Last Open Close High Low Change Last Updated  
Nov '19 145.525 146.150 145.525 146.150 145.175 -1.075 11/21/19 1:05 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,431.25 1'6 268'5 1000 0'1 0'0 6.25 0
0 9,431.25 1'6 188'5 1800 0'1 0'0 6.25 0
0 8,931.25 1'6 178'5 1900 0'1 0'0 6.25 0
250 8,431.25 1'6 168'5 2000 0'1 0'0 6.25 0
0 7,931.25 1'6 158'5 2100 0'1 0'0 6.25 1
0 7,431.25 1'6 148'5 2200 0'1 0'0 6.25 0
0 6,931.25 1'6 138'5 2300 0'1 0'0 6.25 100
0 6,431.25 1'6 128'5 2400 0'1 0'0 6.25 0
5 5,931.25 1'6 118'5 2500 0'1 0'0 6.25 0
0 5,431.25 1'6 108'5 2600 0'1 0'0 6.25 8
0 4,931.25 1'6 98'5 2700 0'1 0'0 6.25 45
0 4,681.25 1'6 93'5 2750 0'1 0'0 6.25 10
0 4,431.25 1'6 88'5 2800 0'1 0'0 6.25 498
0 4,181.25 1'6 83'5 2850 0'1 0'0 6.25 344
2 3,931.25 1'6 78'5 2900 0'1 0'0 6.25 975
0 3,681.25 1'6 73'5 2950 0'1 0'0 6.25 453
42 3,431.25 1'6 68'5 3000 0'1 0'0 6.25 2354
0 3,181.25 1'6 63'5 3050 0'1 0'0 6.25 215
16 2,931.25 1'6 58'5 3100 0'1 0'0 6.25 1585
0 2,681.25 1'6 53'5 3150 0'1 0'0 6.25 1195
200 2,431.25 1'6 48'5 3200 0'1 0'0 6.25 20833
63 2,181.25 1'6 43'5 3250 0'1 0'0 6.25 4639
539 1,931.25 1'6 38'5 3300 0'1 0'0 6.25 19808
13 1,681.25 1'6 33'5 3350 0'1 0'0 6.25 3682
159 1,431.25 1'6 28'5 3400 0'1 0'0 6.25 14842
91 1,181.25 1'6 23'5 3450 0'1 0'0 6.25 3832
1070 931.25 1'6 18'5 3500 0'1 0'0 6.25 17110
977 681.25 1'6 13'5 3550 0'1 0'0 6.25 5547
6175 425.00 1'4 8'4 3600 0'1 -0'1 6.25 22704
2666 187.50 1'0 3'6 3650 0'2 -0'6 12.50 11226
13696 31.25 0'0 0'5 3700 2'1 -1'6 106.25 19197
11708 6.25 -0'1 0'1 3750 6'5 -1'7 331.25 10345
25682 6.25 0'0 0'1 3800 11'5 -1'6 581.25 31692
10728 6.25 0'0 0'1 3850 16'5 -1'6 831.25 13466
27512 6.25 0'0 0'1 3900 21'5 -1'6 1,081.25 24624
14648 6.25 0'0 0'1 3950 26'5 -1'6 1,331.25 3317
48302 6.25 0'0 0'1 4000 31'5 -1'6 1,581.25 23897
7444 6.25 0'0 0'1 4050 36'5 -1'6 1,831.25 214
23618 6.25 0'0 0'1 4100 41'5 -1'6 2,081.25 10902
6801 6.25 0'0 0'1 4150 46'5 -1'6 2,331.25 156
42799 6.25 0'0 0'1 4200 51'5 -1'6 2,581.25 15295
7392 6.25 0'0 0'1 4250 56'5 -1'6 2,831.25 315
24276 6.25 0'0 0'1 4300 61'5 -1'6 3,081.25 15757
1586 6.25 0'0 0'1 4350 66'5 -1'6 3,331.25 79
25281 6.25 0'0 0'1 4400 71'5 -1'6 3,581.25 5689
1128 6.25 0'0 0'1 4450 76'5 -1'6 3,831.25 38
43659 6.25 0'0 0'1 4500 81'5 -1'6 4,081.25 6175
415 6.25 0'0 0'1 4550 86'5 -1'6 4,331.25 21
19823 6.25 0'0 0'1 4600 91'5 -1'6 4,581.25 5806
876 6.25 0'0 0'1 4650 96'5 -1'6 4,831.25 62
10245 6.25 0'0 0'1 4700 101'5 -1'6 5,081.25 669
257 6.25 0'0 0'1 4750 106'5 -1'6 5,331.25 60
23429 6.25 0'0 0'1 4800 111'5 -1'6 5,581.25 1237
726 6.25 0'0 0'1 4850 116'5 -1'6 5,831.25 2
8451 6.25 0'0 0'1 4900 121'5 -1'6 6,081.25 300
0 6.25 0'0 0'1 4950 126'5 -1'6 6,331.25 0
56214 6.25 0'0 0'1 5000 131'5 -1'6 6,581.25 244
6970 6.25 0'0 0'1 5100 141'5 -1'6 7,081.25 103
8520 6.25 0'0 0'1 5200 151'5 -1'6 7,581.25 28
6891 6.25 0'0 0'1 5300 161'5 -1'6 8,081.25 625
5479 6.25 0'0 0'1 5400 171'5 -1'6 8,581.25 2
14142 6.25 0'0 0'1 5500 181'5 -1'6 9,081.25 23
5836 6.25 0'0 0'1 5600 191'5 -1'6 9,581.25 3
3787 6.25 0'0 0'1 5700 201'5 -1'6 10,081.25 36
3174 6.25 0'0 0'1 5800 211'5 -1'6 10,581.25 33
2477 6.25 0'0 0'1 5900 221'5 -1'6 11,081.25 87
21547 6.25 0'0 0'1 6000 231'5 -1'6 11,581.25 11
1868 6.25 0'0 0'1 6100 241'5 -1'6 12,081.25 11
1273 6.25 0'0 0'1 6200 251'5 -1'6 12,581.25 0
6313 6.25 0'0 0'1 6300 261'5 -1'6 13,081.25 0
629 6.25 0'0 0'1 6400 271'5 -1'6 13,581.25 0
2346 6.25 0'0 0'1 6500 281'5 -1'6 14,081.25 0
573 6.25 0'0 0'1 6600 291'5 -1'6 14,581.25 0
828 6.25 0'0 0'1 6700 301'5 -1'6 15,081.25 0
518 6.25 0'0 0'1 6800 311'5 -1'6 15,581.25 1
200 6.25 0'0 0'1 6900 321'5 -1'6 16,081.25 0
5491 6.25 0'0 0'1 7000 331'5 -1'6 16,581.25 1
632 6.25 0'0 0'1 7200 351'5 -1'6 17,581.25 2
1085 6.25 0'0 0'1 7400 371'5 -1'6 18,581.25 1
976 6.25 0'0 0'1 7600 391'5 -1'6 19,581.25 2
376 6.25 0'0 0'1 7800 411'5 -1'6 20,581.25 5
5730 6.25 0'0 0'1 8000 431'5 -1'6 21,581.25 1
1423 6.25 0'0 0'1 9000 531'5 -1'6 26,581.25 2
1251 6.25 0'0 0'1 10000 631'5 -1'6 31,581.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
NORFOLK
31
Cloudy
Feels Like
18 F
Humidity
72 %
Dew Point
23 F
Barometer
30.21 inHg
Winds
NW 21 mph
Sunrise
13:26:00
Sunset
23:04:00

Thu 11/21

Fri 11/22

Sat 11/23

Sun 11/24

Mon 11/25

High

41 F

43 F

52 F

59 F

53 F

Low

22 F

14 F

23 F

27 F

33 F

Precip

0%

0%

0%

0%

0%

VIDEO

Farmers Pride Video Blog

Agronomy News

Answer Plot
Teen Farmer Makes Hay at World Dairy Expo

Teen Farmer Makes Hay at World Dairy Expo

Nicholas Gutierrez set a goal several years ago to grow and produce the highest-quality alfalfa hay. This year, that determination paid off. The 16-year-old won Grand Champion...

Nov 18, 2019
Answer Plot
Find Ways to Have Success on Saline Acres

Find Ways to Have Success on Saline Acres

With 14 to 15 million salt-affected acres in the United States, it’s clear that managing saline soils is a big challenge for some farmers. Typically those acres are found in...

Nov 15, 2019
Answer Tech
Unpacking Data Transparency: Episode 111
Nov 15, 2019

Announcements

Free Ag Text Alerts

To receive free daily market updates delivered right to your smartphone, sign up here >

IN THE COMMUNITY

County Fair Pancake Numbers Really Stacking Up

The Farmers Pride 4-H pancake crew served nearly 2,100 hungry breakfast eaters last summer at seven different county fairs. 4-H families in Madison, Wayne, Pierce, Dixon, and Dakota counties flipped over the golden flapjacks in July and early August. Fairgoers in Knox and Antelope counties were up next—batter late than never. The Farmers Pride pancake crew will return again in 2020.