Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 642'2 643'4 634'0 639'2 -4'4 643'6 07:42P Chart for @C1N Options for @C1N
Sep 21 560'4 561'0 555'0 557'4 -5'4 563'0 07:42P Chart for @C1U Options for @C1U
Dec 21 540'0 541'0 535'2 538'2 -4'4 542'6 07:42P Chart for @C1Z Options for @C1Z
Mar 22 545'2 546'0 541'0 543'0 -5'0 548'0 07:42P Chart for @C2H Options for @C2H
May 22 548'0 548'0 543'0 545'6 -4'4 550'2 07:42P Chart for @C2K Options for @C2K
Jul 22 547'0 547'0 542'0 545'0 -4'0 549'0 07:42P Chart for @C2N Options for @C2N
Sep 22 484'4 484'4 484'4 484'4 -1'6 486'2 07:42P Chart for @C2U Options for @C2U
Dec 22 472'6 472'6 468'0 470'2 -3'0 473'2 07:42P Chart for @C2Z Options for @C2Z
Mar 23 479'4 479'4 475'0 475'0 -5'0 480'0 07:42P Chart for @C3H Options for @C3H
May 23 485'0 -15'2 481'0s 07:42P Chart for @C3K Options for @C3K
Jul 23 484'2 484'2 483'6 483'6 -15'0 482'0s 07:42P Chart for @C3N Options for @C3N
Sep 23 435'2 435'6 435'2 435'6 -0'2 436'0 07:42P Chart for @C3U Options for @C3U
Dec 23 435'2 435'2 430'0 430'0 -10'2 440'2 07:42P Chart for @C3Z Options for @C3Z
Jul 24 441'0 -2'0 451'2s 07:32P Chart for @C4N Options for @C4N
Dec 24 418'0 418'0 416'2 416'2 -3'0 419'2 07:07P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1584'6 1590'0 1580'0 1583'6 -2'4 1586'2 07:42P Chart for @S1N Options for @S1N
Aug 21 1525'6 1529'0 1522'0 1523'6 -3'6 1527'4 07:42P Chart for @S1Q Options for @S1Q
Sep 21 1440'4 1448'0 1439'4 1442'2 -2'4 1444'6 07:43P Chart for @S1U Options for @S1U
Nov 21 1398'0 1403'0 1395'0 1395'6 -5'0 1400'6 07:42P Chart for @S1X Options for @S1X
Jan 22 1397'0 1400'4 1393'6 1400'4 0'6 1399'6 07:42P Chart for @S2F Options for @S2F
Mar 22 1368'6 1372'2 1368'6 1372'2 0'4 1371'6 07:42P Chart for @S2H Options for @S2H
May 22 1361'0 1362'4 1360'4 1360'4 -3'4 1364'0 07:42P Chart for @S2K Options for @S2K
Jul 22 1349'2 1369'4 1348'6 1362'2 12'4 1361'4s 07:42P Chart for @S2N Options for @S2N
Aug 22 1340'0 1343'2 1337'0 1337'0 10'2 1336'2s 07:43P Chart for @S2Q Options for @S2Q
Sep 22 1280'2 1280'2 1280'2 1280'2 6'6 1278'4s 07:31P Chart for @S2U Options for @S2U
Nov 22 1237'6 1238'2 1233'4 1234'2 -3'4 1237'6 07:42P Chart for @S2X Options for @S2X
Jan 23 1242'0 1242'0 1242'0 1242'0 4'6 1241'4s 07:31P Chart for @S3F Options for @S3F
Mar 23 1238'0 1238'0 1238'0 1238'0 2'6 1234'4s 07:31P Chart for @S3H Options for @S3H
May 23 1025'4 2'6 1235'2s 07:31P Chart for @S3K Options for @S3K
Jul 23 1265'0 2'6 1233'2s 07:31P Chart for @S3N Options for @S3N
Aug 23 1229'6 2'6 1229'6s 05/14 Chart for @S3Q Options for @S3Q
Sep 23 1180'2 2'6 1180'2s 07:31P Chart for @S3U Options for @S3U
Nov 23 1126'0 1126'0 1105'0 1108'0 0'6 1109'4s 07:31P Chart for @S3X Options for @S3X
Jul 24 1110'2 0'6 1110'2s 07:00P Chart for @S4N Options for @S4N
Nov 24 1087'6 0'6 1083'2s 04:48P Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 21 4185 4200 4177 4186 1 4185 07:42P Chart for @SM1N Options for @SM1N
Aug 21 4141 4153 4129 4141 1 4140 07:42P Chart for @SM1Q Options for @SM1Q
Sep 21 4083 4093 4067 4081 - 4 4085 07:42P Chart for @SM1U Options for @SM1U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 111.450 111.575 111.150 111.150 - 0.325 111.150s 05/14 Chart for @HE1K Options for @HE1K
Jun 21 110.000 110.425 108.450 108.625 - 1.375 108.725s 02:00P Chart for @HE1M Options for @HE1M
Jul 21 110.000 110.375 108.725 108.950 - 1.100 109.000s 02:00P Chart for @HE1N Options for @HE1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 115.750 116.325 115.075 115.200 - 0.300 115.300s 02:00P Chart for @LE1M Options for @LE1M
Aug 21 119.450 119.775 118.425 118.750 - 0.575 118.825s 02:00P Chart for @LE1Q Options for @LE1Q
Oct 21 124.050 124.375 122.950 123.250 - 0.800 123.250s 02:00P Chart for @LE1V Options for @LE1V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 642'2 643'4 634'0 639'2 -4'4 643'6 07:42P Chart for @C1N Options for @C1N
Sep 21 560'4 561'0 555'0 557'4 -5'4 563'0 07:42P Chart for @C1U Options for @C1U
Dec 21 540'0 541'0 535'2 538'2 -4'4 542'6 07:42P Chart for @C1Z Options for @C1Z
Mar 22 545'2 546'0 541'0 543'0 -5'0 548'0 07:42P Chart for @C2H Options for @C2H
May 22 548'0 548'0 543'0 545'6 -4'4 550'2 07:42P Chart for @C2K Options for @C2K
Jul 22 547'0 547'0 542'0 545'0 -4'0 549'0 07:42P Chart for @C2N Options for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1584'6 1590'0 1580'0 1583'6 -2'4 1586'2 07:42P Chart for @S1N Options for @S1N
Aug 21 1525'6 1529'0 1522'0 1523'6 -3'6 1527'4 07:42P Chart for @S1Q Options for @S1Q
Sep 21 1440'4 1448'0 1439'4 1442'2 -2'4 1444'6 07:43P Chart for @S1U Options for @S1U
Nov 21 1398'0 1403'0 1395'0 1395'6 -5'0 1400'6 07:42P Chart for @S1X Options for @S1X
Jan 22 1397'0 1400'4 1393'6 1400'4 0'6 1399'6 07:42P Chart for @S2F Options for @S2F
Mar 22 1368'6 1372'2 1368'6 1372'2 0'4 1371'6 07:42P Chart for @S2H Options for @S2H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 21 67.64 68.30 67.59 67.80 0.22 67.58 07:42P Chart for @BO1N Options for @BO1N
Aug 21 64.16 64.55 64.07 64.15 0.05 64.10 07:42P Chart for @BO1Q Options for @BO1Q
Sep 21 62.09 62.55 62.01 62.09 -0.01 62.10 07:43P Chart for @BO1U Options for @BO1U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1N)
Exchange:  CBOT
Last Trade:  639'2
Change:  -4'4
Bid:  639'2
Ask:  639'4
Today's High:  643'4
Today's Low:  634'0
Volume:  313,038
Open:  642'2
Settle:  643'6
Prev:  643'6
Contract High: 
Contract Low: 
Updated:  May-16-2021
7:42:00PM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg

 - Mouse over for last update

DTN Ag Headline News
Hard Winter Wheat Tour Preview
KCS Switches Tracks to CN From CP
Repaying FSA Loan Debt for SDA Farmers
USDA Reports Review
Farms Eye Colonial Supply Disruptions
DTN Retail Fertilizer Trends
Farmers Have Crush on New Soybean Plant
Liberty Refresher
2021 World Food Prize Laureate

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 05/14 05:54
DTN Midday Grain Comments 05/14 10:59
DTN Closing Grain Comments 05/14 13:54
DTN National HRS Index 05/14
Portland Grain Review 05/13
DTN Weather Trend Indicators 05/14 09:17
FARM MARKET NEWS - CORN REPORT FOR Fri, May 14
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 14
USDA Daily Market Rates 05/14 06:25

DTN Livestock News
DTN Cattle Close/Trends 05/14 15:40
DTN Early Word Livestock Comments 05/14 06:41
DTN Midday Livestock Comments 05/14 11:34
DTN Closing Livestock Comment 05/14 16:02
CME Feeder Cattle Index 05/14
Weekly Beef Export Sales 05/13 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/14 15:10
Family Business Matters 04/27 05:00

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