Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 554'4 554'4 548'4 549'0 -5'6 554'6 12:52A Chart for @C1H Options for @C1H
May 21 548'6 548'6 542'4 543'4 -6'2 549'6 12:53A Chart for @C1K Options for @C1K
Jul 21 538'6 538'6 532'0 533'0 -6'6 539'6 12:52A Chart for @C1N Options for @C1N
Sep 21 491'6 491'6 487'0 488'0 -5'0 493'0 12:52A Chart for @C1U Options for @C1U
Dec 21 472'0 472'4 468'6 469'6 -4'2 474'0 12:52A Chart for @C1Z Options for @C1Z
Mar 22 479'2 479'6 476'2 477'2 -4'2 481'4 12:52A Chart for @C2H Options for @C2H
May 22 482'6 482'6 480'0 480'4 -4'4 485'0 12:52A Chart for @C2K Options for @C2K
Jul 22 483'4 483'4 481'0 481'4 -4'2 485'6 12:52A Chart for @C2N Options for @C2N
Sep 22 445'4 446'2 439'4 446'0 -2'2 445'2s 12:52A Chart for @C2U Options for @C2U
Dec 22 428'2 428'2 427'4 427'4 -4'0 431'4 12:53A Chart for @C2Z Options for @C2Z
Mar 23 440'0 440'0 440'0 440'0 -2'2 438'6s 12:53A Chart for @C3H Options for @C3H
May 23 436'0 -2'2 440'6s 12:53A Chart for @C3K Options for @C3K
Jul 23 443'2 443'2 443'2 443'2 -1'6 445'4s 12:53A Chart for @C3N Options for @C3N
Sep 23 406'0 -1'6 431'6s 02/25 Chart for @C3U Options for @C3U
Dec 23 419'2 419'2 416'2 418'4 0'0 419'2s 12:53A Chart for @C3Z Options for @C3Z
Jul 24 425'0 0'0 422'6s 02/25 Chart for @C4N Options for @C4N
Dec 24 416'0 416'0 416'0 416'0 0'2 415'2s 02/25 Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1404'0 1405'0 1392'6 1393'6 -12'2 1406'0 12:53A Chart for @S1H Options for @S1H
May 21 1404'6 1406'0 1391'2 1393'4 -14'0 1407'4 12:53A Chart for @S1K Options for @S1K
Jul 21 1394'2 1395'4 1380'0 1382'0 -15'2 1397'2 12:52A Chart for @S1N Options for @S1N
Aug 21 1353'0 1354'4 1341'0 1342'4 -14'0 1356'4 12:53A Chart for @S1Q Options for @S1Q
Sep 21 1273'2 1273'2 1262'6 1262'6 -12'6 1275'4 12:53A Chart for @S1U Options for @S1U
Nov 21 1230'0 1230'0 1218'2 1218'6 -12'0 1230'6 12:53A Chart for @S1X Options for @S1X
Jan 22 1222'2 1222'4 1213'2 1214'6 -10'2 1225'0 12:53A Chart for @S2F Options for @S2F
Mar 22 1194'4 1194'4 1187'0 1187'0 -10'0 1197'0 12:52A Chart for @S2H Options for @S2H
May 22 1179'4 1179'4 1179'4 1179'4 -9'2 1188'6 12:52A Chart for @S2K Options for @S2K
Jul 22 1176'2 1176'2 1176'0 1176'0 -8'6 1184'6 12:52A Chart for @S2N Options for @S2N
Aug 22 1167'6 1167'6 1163'6 1163'6 1'6 1166'4s 12:53A Chart for @S2Q Options for @S2Q
Sep 22 1130'2 1130'2 1128'6 1130'0 0'0 1130'2s 12:52A Chart for @S2U Options for @S2U
Nov 22 1098'0 1098'0 1094'0 1094'0 -9'2 1103'2 12:52A Chart for @S2X Options for @S2X
Jan 23 1110'0 1110'0 1105'2 1105'2 0'2 1106'0s 12:37A Chart for @S3F Options for @S3F
Mar 23 1040'0 0'2 1105'4s 12:37A Chart for @S3H Options for @S3H
May 23 1025'4 0'2 1105'4s 12:37A Chart for @S3K Options for @S3K
Jul 23 948'0 0'2 1106'4s 12:37A Chart for @S3N Options for @S3N
Aug 23 1103'0 0'2 1103'0s 12:31A Chart for @S3Q Options for @S3Q
Sep 23 1091'0 0'2 1091'0s 02/25 Chart for @S3U Options for @S3U
Nov 23 1049'0 1049'0 1043'2 1045'0 -0'2 1048'0s 12:37A Chart for @S3X Options for @S3X
Jul 24 1048'0 -0'2 1048'0s 02/25 Chart for @S4N Options for @S4N
Nov 24 1047'4 -0'2 1047'4s 02/25 Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 4233 4233 4215 4219 - 22 4241 12:53A Chart for @SM1H Options for @SM1H
May 21 4218 4224 4193 4197 - 33 4230 12:53A Chart for @SM1K Options for @SM1K
Jul 21 4195 4200 4166 4172 - 32 4204 12:53A Chart for @SM1N Options for @SM1N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 90.200 90.675 89.100 89.825 0.325 89.750s 02/25 Chart for @HE1J Options for @HE1J
May 21 92.025 92.025 91.000 91.250 -0.400 91.150s 02/25 Chart for @HE1K Options for @HE1K
Jun 21 95.900 96.375 95.300 95.625 -0.150 95.750s 02/25 Chart for @HE1M Options for @HE1M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 116.800 117.325 116.250 116.975 0.425 117.000s 02/25 Chart for @LE1G Options for @LE1G
Apr 21 122.250 122.475 121.300 121.675 - 0.550 121.675s 02/25 Chart for @LE1J Options for @LE1J
Jun 21 120.000 120.075 119.100 119.425 - 0.600 119.500s 02/25 Chart for @LE1M Options for @LE1M
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 554'4 554'4 548'4 549'0 -5'6 554'6 12:52A Chart for @C1H Options for @C1H
May 21 548'6 548'6 542'4 543'4 -6'2 549'6 12:53A Chart for @C1K Options for @C1K
Jul 21 538'6 538'6 532'0 533'0 -6'6 539'6 12:52A Chart for @C1N Options for @C1N
Sep 21 491'6 491'6 487'0 488'0 -5'0 493'0 12:52A Chart for @C1U Options for @C1U
Dec 21 472'0 472'4 468'6 469'6 -4'2 474'0 12:52A Chart for @C1Z Options for @C1Z
Mar 22 479'2 479'6 476'2 477'2 -4'2 481'4 12:52A Chart for @C2H Options for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1404'0 1405'0 1392'6 1393'6 -12'2 1406'0 12:53A Chart for @S1H Options for @S1H
May 21 1404'6 1406'0 1391'2 1393'4 -14'0 1407'4 12:53A Chart for @S1K Options for @S1K
Jul 21 1394'2 1395'4 1380'0 1382'0 -15'2 1397'2 12:52A Chart for @S1N Options for @S1N
Aug 21 1353'0 1354'4 1341'0 1342'4 -14'0 1356'4 12:53A Chart for @S1Q Options for @S1Q
Sep 21 1273'2 1273'2 1262'6 1262'6 -12'6 1275'4 12:53A Chart for @S1U Options for @S1U
Nov 21 1230'0 1230'0 1218'2 1218'6 -12'0 1230'6 12:53A Chart for @S1X Options for @S1X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 50.70 50.79 50.56 50.56 -0.40 50.96 12:53A Chart for @BO1H Options for @BO1H
May 21 49.68 49.68 48.98 49.18 -0.49 49.67 12:53A Chart for @BO1K Options for @BO1K
Jul 21 48.74 48.74 48.05 48.22 -0.45 48.67 12:53A Chart for @BO1N Options for @BO1N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  549'0
Change:  -5'6
Bid:  549'2
Ask:  549'6
Today's High:  554'4
Today's Low:  548'4
Volume:  128,538
Open:  554'4
Settle:  554'6
Prev:  554'6
Contract High: 
Contract Low: 
Updated:  Feb-26-2021
12:09:00AM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg

 - Mouse over for last update

DTN Ag Headline News
Attention Turns to CFAP Aid
Ag Groups Call for PPP Changes
Gene Revolution Turns 25 - 3
Bull Sets Price Record
EPA Changes Course on RFS Exemptions
Vilsack Confirmed by Senate
La Nina Dryness Forecast for Spring
2021 Insurance Considerations
Gene Revolution Turns 25 - 1

DTN Blogs & Forums


United We Stand!

God Bless America !


Seasonal Hours


Location Hours
Monday-Friday
7:30 am to 4:00 pm

Car Care Centers
Monday-Friday
7:30 am-5:00 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
Chg Zip Code: 

Patron Account

DTN Grain News
DTN Early Word Grains 02/25 05:57
DTN Midday Grain Comments 02/25 10:53
DTN Closing Grain Comments 02/25 13:53
DTN National HRS Index 02/25
Portland Grain Review 02/25
DTN Weather Trend Indicators 02/25 09:35
FARM MARKET NEWS - CORN REPORT FOR Thu, February 25
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, February 25
USDA Daily Market Rates 02/25 06:16

DTN Livestock News
DTN Cattle Close/Trends 02/25 15:40
DTN Early Word Livestock Comments 02/25 06:12
DTN Midday Livestock Comments 02/25 11:39
DTN Closing Livestock Comment 02/25 16:16
CME Feeder Cattle Index 02/23
Weekly Beef Export Sales 02/25 07:37
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/25 15:15
Family Business Matters 01/07 05:22

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