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
370'0s
@C9Z -0.24 3.46 11/19/2019 1:19:00 PM CST
 2'2
History Dec 31, 2019
370'0s
@C9Z -0.24 3.46 11/19/2019 1:19:00 PM CST
 2'2
History Jan 31, 2020
380'6s
@C0H -0.32 3.49 11/19/2019 1:19:00 PM CST
 3'4
History Feb 29, 2020
380'6s
@C0H -0.30 3.51 11/19/2019 1:19:00 PM CST
 3'4
History Mar 31, 2020
380'6s
@C0H -0.28 3.53 11/19/2019 1:19:00 PM CST
 3'4
History May 31, 2020
386'6s
@C0K -0.33 3.54 11/19/2019 1:19:00 PM CST
 3'6
History Jun 30, 2020
392'4s
@C0N -0.33 3.60 11/19/2019 1:19:00 PM CST
 3'6
History Nov 30, 2020
396'0s
@C0Z -0.42 3.54 11/19/2019 1:19:00 PM CST
 2'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov 30, 2019
911'4s
@S0F -1.00 8.12 11/19/2019 1:19:00 PM CST
 1'2
History Dec 31, 2019
911'4s
@S0F -0.99 8.13 11/19/2019 1:19:00 PM CST
 1'2
History Jan 31, 2020
911'4s
@S0F -0.98 8.14 11/19/2019 1:19:00 PM CST
 1'2
History Mar 31, 2020
924'4s
@S0H -1.07 8.18 11/19/2019 1:19:00 PM CST
 1'4
History Nov 30, 2020
949'6s
@S0X -0.98 8.52 11/19/2019 1:19:00 PM CST
 3'0
@CZ9
@CZ9
CORN
Last Open Close High Low Change Last Updated  
Dec '19 3.7000 3.6775 3.7000 3.7300 3.6775 0.0225 11/19/19 3:26 PM
HARD RED WINTER WHEAT
Last Open Close High Low Change Last Updated  
Dec '19 4.2575 4.1750 4.2575 4.2775 4.1750 0.0725 11/19/19 3:11 PM
SOYBEANS
Last Open Close High Low Change Last Updated  
Jan '20 9.1150 9.1050 9.1150 9.1700 9.1000 0.0125 11/19/19 3:26 PM
SOYBEAN OIL
Last Open Close High Low Change Last Updated  
Dec '19 30.96 30.64 30.96 31.24 30.57 0.32 11/19/19 3:05 PM
SOYBEAN MEAL
Last Open Close High Low Change Last Updated  
Dec '19 302.0 301.5 302.0 303.4 301.5 0.8 11/19/19 3:03 PM
LIVE CATTLE
Last Open Close High Low Change Last Updated  
Dec '19 118.775 118.675 118.775 118.900 117.700 0.075 11/19/19 2:30 PM
LEAN HOGS
Last Open Close High Low Change Last Updated  
Dec '19 62.150 62.850 62.150 62.925 61.925 -0.600 11/19/19 3:12 PM
FEEDER CATTLE
Last Open Close High Low Change Last Updated  
Nov '19 146.600 146.750 146.600 146.750 146.150 0.225 11/19/19 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 13,506.25 2'2 270'1 1000 0'1 0'0 6.25 0
0 9,506.25 2'2 190'1 1800 0'1 0'0 6.25 0
0 9,006.25 2'2 180'1 1900 0'1 0'0 6.25 0
250 8,506.25 2'2 170'1 2000 0'1 0'0 6.25 0
0 8,006.25 2'2 160'1 2100 0'1 0'0 6.25 1
0 7,506.25 2'2 150'1 2200 0'1 0'0 6.25 0
0 7,006.25 2'2 140'1 2300 0'1 0'0 6.25 100
0 6,506.25 2'2 130'1 2400 0'1 0'0 6.25 0
5 6,006.25 2'2 120'1 2500 0'1 0'0 6.25 0
0 5,506.25 2'2 110'1 2600 0'1 0'0 6.25 8
0 5,006.25 2'2 100'1 2700 0'1 0'0 6.25 45
0 4,756.25 2'2 95'1 2750 0'1 0'0 6.25 10
0 4,506.25 2'2 90'1 2800 0'1 0'0 6.25 498
0 4,256.25 2'2 85'1 2850 0'1 0'0 6.25 344
2 4,006.25 2'2 80'1 2900 0'1 0'0 6.25 975
0 3,756.25 2'2 75'1 2950 0'1 0'0 6.25 453
42 3,506.25 2'2 70'1 3000 0'1 0'0 6.25 2354
0 3,256.25 2'2 65'1 3050 0'1 0'0 6.25 215
16 3,006.25 2'2 60'1 3100 0'1 0'0 6.25 1585
0 2,756.25 2'2 55'1 3150 0'1 0'0 6.25 1195
200 2,506.25 2'2 50'1 3200 0'1 0'0 6.25 20833
63 2,256.25 2'2 45'1 3250 0'1 0'0 6.25 4639
539 2,006.25 2'2 40'1 3300 0'1 0'0 6.25 19808
13 1,756.25 2'2 35'1 3350 0'1 0'0 6.25 3682
163 1,506.25 2'2 30'1 3400 0'1 0'0 6.25 14848
91 1,256.25 2'2 25'1 3450 0'1 0'0 6.25 3832
1078 1,006.25 2'2 20'1 3500 0'1 0'0 6.25 17120
818 756.25 2'1 15'1 3550 0'1 -0'1 6.25 5547
6222 512.50 2'1 10'2 3600 0'2 -0'1 12.50 23674
2783 275.00 1'4 5'4 3650 0'4 -0'6 25.00 11845
14737 112.50 0'7 2'2 3700 2'2 -1'3 112.50 23651
12498 37.50 0'2 0'6 3750 5'6 -2'0 287.50 10794
26167 12.50 0'0 0'2 3800 10'2 -2'2 512.50 32527
10137 6.25 0'0 0'1 3850 15'1 -2'2 756.25 13510
27514 6.25 0'0 0'1 3900 20'1 -2'2 1,006.25 25325
14648 6.25 0'0 0'1 3950 25'1 -2'2 1,256.25 3333
48271 6.25 0'0 0'1 4000 30'1 -2'2 1,506.25 24521
7443 6.25 0'0 0'1 4050 35'1 -2'2 1,756.25 216
23828 6.25 0'0 0'1 4100 40'1 -2'2 2,006.25 11317
6393 6.25 0'0 0'1 4150 45'1 -2'2 2,256.25 156
42789 6.25 0'0 0'1 4200 50'1 -2'2 2,506.25 15932
7392 6.25 0'0 0'1 4250 55'1 -2'2 2,756.25 115
24266 6.25 0'0 0'1 4300 60'1 -2'2 3,006.25 17096
1586 6.25 0'0 0'1 4350 65'1 -2'2 3,256.25 20
25290 6.25 0'0 0'1 4400 70'1 -2'2 3,506.25 5829
1128 6.25 0'0 0'1 4450 75'1 -2'2 3,756.25 28
43663 6.25 0'0 0'1 4500 80'1 -2'2 4,006.25 6849
415 6.25 0'0 0'1 4550 85'1 -2'2 4,256.25 21
19823 6.25 0'0 0'1 4600 90'1 -2'2 4,506.25 5825
876 6.25 0'0 0'1 4650 95'1 -2'2 4,756.25 62
10245 6.25 0'0 0'1 4700 100'1 -2'2 5,006.25 670
257 6.25 0'0 0'1 4750 105'1 -2'2 5,256.25 60
23443 6.25 0'0 0'1 4800 110'1 -2'2 5,506.25 1237
726 6.25 0'0 0'1 4850 115'1 -2'2 5,756.25 2
8451 6.25 0'0 0'1 4900 120'1 -2'2 6,006.25 300
0 6.25 0'0 0'1 4950 125'1 -2'2 6,256.25 0
56214 6.25 0'0 0'1 5000 130'1 -2'2 6,506.25 244
6970 6.25 0'0 0'1 5100 140'1 -2'2 7,006.25 103
8525 6.25 0'0 0'1 5200 150'1 -2'2 7,506.25 28
6893 6.25 0'0 0'1 5300 160'1 -2'2 8,006.25 625
5479 6.25 0'0 0'1 5400 170'1 -2'2 8,506.25 2
14142 6.25 0'0 0'1 5500 180'1 -2'2 9,006.25 23
5836 6.25 0'0 0'1 5600 190'1 -2'2 9,506.25 3
3787 6.25 0'0 0'1 5700 200'1 -2'2 10,006.25 36
3174 6.25 0'0 0'1 5800 210'1 -2'2 10,506.25 33
2477 6.25 0'0 0'1 5900 220'1 -2'2 11,006.25 87
21547 6.25 0'0 0'1 6000 230'1 -2'2 11,506.25 11
1868 6.25 0'0 0'1 6100 240'1 -2'2 12,006.25 11
1273 6.25 0'0 0'1 6200 250'1 -2'2 12,506.25 0
6313 6.25 0'0 0'1 6300 260'1 -2'2 13,006.25 0
629 6.25 0'0 0'1 6400 270'1 -2'2 13,506.25 0
2346 6.25 0'0 0'1 6500 280'1 -2'2 14,006.25 0
573 6.25 0'0 0'1 6600 290'1 -2'2 14,506.25 0
828 6.25 0'0 0'1 6700 300'1 -2'2 15,006.25 0
518 6.25 0'0 0'1 6800 310'1 -2'2 15,506.25 1
200 6.25 0'0 0'1 6900 320'1 -2'2 16,006.25 0
5491 6.25 0'0 0'1 7000 330'1 -2'2 16,506.25 1
632 6.25 0'0 0'1 7200 350'1 -2'2 17,506.25 2
1085 6.25 0'0 0'1 7400 370'1 -2'2 18,506.25 1
976 6.25 0'0 0'1 7600 390'1 -2'2 19,506.25 2
376 6.25 0'0 0'1 7800 410'1 -2'2 20,506.25 5
5730 6.25 0'0 0'1 8000 430'1 -2'2 21,506.25 1
1423 6.25 0'0 0'1 9000 530'1 -2'2 26,506.25 2
1251 6.25 0'0 0'1 10000 630'1 -2'2 31,506.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
NORFOLK
56
Cloudy
Feels Like
56 F
Humidity
40 %
Dew Point
32 F
Barometer
29.86 inHg
Winds
E 6 mph
Sunrise
13:24:00
Sunset
23:05:00

Tue 11/19

Wed 11/20

Thu 11/21

Fri 11/22

Sat 11/23

High

57 F

62 F

43 F

42 F

49 F

Low

29 F

37 F

24 F

18 F

22 F

Precip

0%

50%

30%

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.