Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 415'0 420'0 414'0 420'0 3'0 419'2s 10/23 Chart for @C0Z Options for @C0Z
Mar 21 417'0 421'6 416'4 420'2 2'0 420'2s 10/23 Chart for @C1H Options for @C1H
May 21 419'6 422'0 418'0 421'6 1'4 421'2s 10/23 Chart for @C1K Options for @C1K
Jul 21 419'0 421'4 417'4 420'6 1'0 420'2s 10/23 Chart for @C1N Options for @C1N
Sep 21 399'0 401'0 397'6 398'0 -1'6 398'4s 10/23 Chart for @C1U Options for @C1U
Dec 21 396'0 396'6 393'2 394'0 -2'4 394'0s 10/23 Chart for @C1Z Options for @C1Z
Mar 22 401'4 402'4 399'4 399'4 -2'0 400'0s 10/23 Chart for @C2H Options for @C2H
May 22 404'2 404'2 401'2 401'2 -2'4 401'2s 10/23 Chart for @C2K Options for @C2K
Jul 22 403'6 405'0 401'2 401'2 -2'4 401'6s 10/23 Chart for @C2N Options for @C2N
Sep 22 393'4 394'0 393'4 394'0 -1'2 392'4s 10/23 Chart for @C2U Options for @C2U
Dec 22 397'0 397'0 394'6 395'2 -1'0 395'4s 10/23 Chart for @C2Z Options for @C2Z
Jul 23 408'0 -1'0 405'6s 10/23 Chart for @C3N Options for @C3N
Dec 23 394'6 -1'2 393'0s 10/23 Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1071'2 1088'4 1065'6 1086'6 10'0 1083'6s 10/23 Chart for @S0X Options for @S0X
Jan 21 1071'0 1086'0 1064'6 1085'0 8'6 1081'0s 10/23 Chart for @S1F Options for @S1F
Mar 21 1056'6 1072'2 1051'2 1070'4 8'6 1067'4s 10/23 Chart for @S1H Options for @S1H
May 21 1053'2 1066'0 1048'0 1063'4 6'4 1061'4s 10/23 Chart for @S1K Options for @S1K
Jul 21 1054'2 1063'6 1048'6 1061'2 4'0 1059'6s 10/23 Chart for @S1N Options for @S1N
Aug 21 1045'2 1048'0 1041'2 1047'0 3'0 1049'0s 10/23 Chart for @S1Q Options for @S1Q
Sep 21 1009'4 1014'4 1003'6 1014'4 1'4 1013'0s 10/23 Chart for @S1U Options for @S1U
Nov 21 980'2 986'6 974'2 983'2 0'2 982'6s 10/23 Chart for @S1X Options for @S1X
Jan 22 976'2 983'2 971'0 982'4 -0'2 979'6s 10/23 Chart for @S2F Options for @S2F
Mar 22 958'2 962'2 954'4 960'0 -0'2 959'6s 10/23 Chart for @S2H Options for @S2H
May 22 952'0 958'2 950'0 955'4 0'0 955'6s 10/23 Chart for @S2K Options for @S2K
Jul 22 958'0 959'2 953'6 959'2 0'0 959'4s 10/23 Chart for @S2N Options for @S2N
Aug 22 850'0 0'4 954'6s 10/23 Chart for @S2Q Options for @S2Q
Sep 22 913'4 0'4 936'0s 10/23 Chart for @S2U Options for @S2U
Nov 22 917'4 924'0 916'2 921'6 0'4 921'2s 10/23 Chart for @S2X Options for @S2X
Jul 23 925'0 0'4 934'6s 10/23 Chart for @S3N Options for @S3N
Nov 23 920'4 0'4 920'2s 10/23 Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3831 3874 3787 3868 40 3864s 10/23 Chart for @SM0Z Options for @SM0Z
Jan 21 3755 3803 3725 3801 41 3796s 10/23 Chart for @SM1F Options for @SM1F
Mar 21 3653 3681 3629 3677 21 3670s 10/23 Chart for @SM1H Options for @SM1H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.350 67.225 65.700 67.175 0.825 67.025s 10/23 Chart for @HE0Z Options for @HE0Z
Feb 21 66.800 67.375 66.200 66.800 0.075 66.925s 10/23 Chart for @HE1G Options for @HE1G
Apr 21 69.675 70.125 69.100 69.625 0.025 69.725s 10/23 Chart for @HE1J Options for @HE1J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 103.200 104.300 103.200 103.375 0.025 103.350s 10/23 Chart for @LE0V Options for @LE0V
Dec 20 103.775 104.500 103.275 103.800 0.100 103.575s 10/23 Chart for @LE0Z Options for @LE0Z
Feb 21 107.000 107.525 106.350 106.875 - 0.150 106.625s 10/23 Chart for @LE1G Options for @LE1G
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 415'0 420'0 414'0 420'0 3'0 419'2s 10/23 Chart for @C0Z Options for @C0Z
Mar 21 417'0 421'6 416'4 420'2 2'0 420'2s 10/23 Chart for @C1H Options for @C1H
May 21 419'6 422'0 418'0 421'6 1'4 421'2s 10/23 Chart for @C1K Options for @C1K
Jul 21 419'0 421'4 417'4 420'6 1'0 420'2s 10/23 Chart for @C1N Options for @C1N
Sep 21 399'0 401'0 397'6 398'0 -1'6 398'4s 10/23 Chart for @C1U Options for @C1U
Dec 21 396'0 396'6 393'2 394'0 -2'4 394'0s 10/23 Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1071'2 1088'4 1065'6 1086'6 10'0 1083'6s 10/23 Chart for @S0X Options for @S0X
Jan 21 1071'0 1086'0 1064'6 1085'0 8'6 1081'0s 10/23 Chart for @S1F Options for @S1F
Mar 21 1056'6 1072'2 1051'2 1070'4 8'6 1067'4s 10/23 Chart for @S1H Options for @S1H
May 21 1053'2 1066'0 1048'0 1063'4 6'4 1061'4s 10/23 Chart for @S1K Options for @S1K
Jul 21 1054'2 1063'6 1048'6 1061'2 4'0 1059'6s 10/23 Chart for @S1N Options for @S1N
Aug 21 1045'2 1048'0 1041'2 1047'0 3'0 1049'0s 10/23 Chart for @S1Q Options for @S1Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 33.89 34.20 33.46 34.15 0.42 34.11s 10/23 Chart for @BO0Z Options for @BO0Z
Jan 21 33.68 34.05 33.34 33.98 0.40 33.95s 10/23 Chart for @BO1F Options for @BO1F
Mar 21 33.54 33.87 33.22 33.78 0.34 33.77s 10/23 Chart for @BO1H Options for @BO1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  420'0
Change:  3'0
Bid:  420'0
Ask:  420'0
Today's High:  420'0
Today's Low:  414'0
Volume:  154,080
Open:  415'0
Settle:  419'2s
Prev:  416'2
Contract High: 
Contract Low: 
Updated:  Oct-23-2020
1:19:00PM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg

 - Mouse over for last update

DTN Ag Headline News
Equipment Roundup
EPA Pesticide Decisions Roll In
Time to Check Your Todes
DTN Retail Fertilizer Trends
View From the Cab
Ranch Roots Run Deep in Rocky Mountains
Conquer Your Corn Costs - 5
Biden Sees CSP as Ag Strategy
USDA Weekly Crop Progress Report

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 10/23 06:00
DTN Midday Grain Comments 10/23 11:05
DTN Closing Grain Comments 10/23 13:52
DTN National HRS Index 10/23
Portland Grain Review 10/22
DTN Weather Trend Indicators 10/23 09:04
FARM MARKET NEWS - CORN REPORT FOR Fri, October 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, October 23
USDA Daily Market Rates 10/23 06:54

DTN Livestock News
DTN Cattle Close/Trends 10/23 15:30
DTN Early Word Livestock Comments 10/23 06:41
DTN Midday Livestock Comments 10/23 12:21
DTN Closing Livestock Comment 10/23 16:15
CME Feeder Cattle Index 10/22
Cattle on Feed Report 10/23 14:06
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 10/23 15:10
Family Business Matters 09/08 11:38

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