Futures
	@C - CORN - CBOT Month Open High Low Last Change Close Time More Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 01:20P Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 01:20P May 21 430'2 438'0 429'0 437'6 6'4 436'6s 01:20P Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 01:20P Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 01:20P Dec 21 410'4 414'6 410'2 414'6 3'6 414'4s 01:20P Mar 22 415'6 419'4 415'4 419'4 3'2 419'2s 01:20P May 22 416'6 420'0 416'6 420'0 3'2 420'6s 01:20P Jul 22 417'0 420'6 417'0 420'6 3'6 421'2s 01:20P Sep 22 395'0 395'0 395'0 395'0 1'4 395'6s 01:20P Dec 22 395'2 396'6 395'2 395'6 2'0 396'6s 01:20P Jul 23 404'0 2'0 407'2s 01:20P Dec 23 395'0 1'4 396'6s 01:20P @S - SOYBEANS - CBOT Month Open High Low Last Change Close Time More Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 01:20P Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 01:20P May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 01:20P Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 01:20P Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 01:20P Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 01:20P Nov 21 1050'0 1059'0 1046'2 1058'2 7'2 1057'2s 01:20P Jan 22 1050'4 1056'6 1045'2 1056'6 6'6 1055'6s 01:20P Mar 22 1032'0 1038'0 1028'6 1037'6 6'6 1039'6s 01:20P May 22 1028'4 1037'2 1028'2 1037'2 6'2 1035'6s 01:20P Jul 22 1031'0 1035'4 1031'0 1035'0 5'4 1036'4s 01:20P Aug 22 850'0 5'0 1029'4s 01:20P Sep 22 940'2 5'0 1011'4s 01:20P Nov 22 984'0 992'6 984'0 992'6 6'2 991'6s 01:20P Jan 23 987'0 6'2 994'2s 01:20P Mar 23 994'2 6'2 994'2s 01:20P May 23 994'2 6'2 994'2s 01:20P Jul 23 948'0 6'2 1003'0s 01:20P Aug 23 1003'0 6'2 1003'0s 01:20P Sep 23 1003'0 6'2 1003'0s 01:20P Nov 23 981'2 6'2 987'0s 01:20P Jul 24 987'0 6'2 987'0s 01:20P Nov 24 986'6 6'2 986'6s 01:20P @SM - SOYBEAN MEAL - CBOT Month Open High Low Last Change Close Time More Dec 20 3984 3992 3945 3980 16 3985s 01:20P Jan 21 3971 3974 3931 3967 4 3963s 01:20P Mar 21 3961 3963 3920 3956 4 3952s 01:20P @HE - LEAN HOGS - CME Month Open High Low Last Change Close Time More Dec 20 66.175 66.200 65.550 65.950 -0.300 65.875s 01:05P Feb 21 67.875 67.975 66.225 67.450 -0.425 67.250s 01:05P Apr 21 70.900 71.000 69.725 70.625 -0.375 70.375s 01:05P @LE - LIVE CATTLE - CME Month Open High Low Last Change Close Time More Dec 20 111.250 111.725 110.550 110.550 - 0.750 110.625s 01:05P Feb 21 114.025 114.250 112.975 112.975 - 0.925 113.250s 01:05P Apr 21 117.300 117.700 116.700 116.725 - 0.475 116.950s 01:05P @C - CORN - CBOT Month Open High Low Last Change Close Time More Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 01:20P Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 01:20P May 21 430'2 438'0 429'0 437'6 6'4 436'6s 01:20P Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 01:20P Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 01:20P Dec 21 410'4 414'6 410'2 414'6 3'6 414'4s 01:20P @S - SOYBEANS - CBOT Month Open High Low Last Change Close Time More Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 01:20P Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 01:20P May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 01:20P Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 01:20P Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 01:20P Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 01:20P @BO - SOYBEAN OIL - CBOT Month Open High Low Last Change Close Time More Dec 20 38.40 38.99 38.35 38.81 0.52 38.70s 01:20P Jan 21 38.10 38.65 37.91 38.54 0.57 38.43s 01:20P Mar 21 37.81 38.38 37.69 38.29 0.54 38.19s 01:20P 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:  426'2 Change:  5'4 Bid:  423'0 Ask:  427'0 Today's High:  426'2 Today's Low:  418'4 Volume:  67,235 Open:  420'2 Settle:  425'4s Prev:  420'0 Contract High:  Contract Low:  Updated:  Nov-27-2020 12:04:00PM Delay Time:  10 Minutes

	Grain Bin Calculator

	Indexes
	Index Last Chg
	- Mouse over for last update

	DTN Ag Headline News
	Glyphosate Still Under Review
	Hooded Sprayers Get Another Look
	Family Business Matters
	Animal Rights Groups Cry Foul
	DTN Retail Fertilizer Trends
	Oil Price Spike Supports Corn, Ethanol
	Protein Outlook
	EPA Motions to Dismiss Chesapeake Suit
	Corn, Cob to Be Pardoned

	DTN Blogs & Forums
	DTN Market Matters Blog Is It Time to Build a Fence? DTN Weekly Average DDG Price Continues Higher Corn Harvest 2020: What a Difference a Year or Two Makes Technically Speaking Outside Markets Holding Firm Despite Coronavirus Concerns Livestock Trends Examined March Corn: Double Top or New Leg Higher? Fundamentally Speaking Soybeans Have Early Lead in Race for Higher Acreage Soybeans Have Early Lead in Race for Higher Acreage Oct to Nov Soybean Yield Decline Indicator of Further Cuts DTN Ag Policy Blog The Battle Over USDA and Its Direction Under Biden Unions Endorse Fudge for Agriculture Secretary Thanksgiving Dinner May Be Cheaper, But Farmers Also Are Receiving Less Minding Ag's Business Farmers Have a Lot of Marketing Tools Available, But What Do They Actually Use? Crop Predictions at the Speed of Data Will China Make It? DTN Ag Weather Forum Active but Mild Pattern Active but Mild Pattern La Nina to Keep WCB Dry DTN Ethanol Blog Pacific Ethanol Enters Agreement to Sell Idaho Grain Handling Facilities Ethanol Groups Push EPA to Consider Future E85 Use in New Vehicles Ethanol Producer Expands Specialty-Alcohol Production, Announces Plans to Rebrand DTN Production Blog DTN Soybean Series Offers Tips to Boost Production and Profits DTN Soybean Series Offers Tips to Boost Production and Profits Anhydrous Exposure Something to Sneeze About Harrington's Sort & Cull It's Time to Sharpen Your Pencil Finding Opportunities in the Fourth Quarter Cattle Market Tiptoes Cautiously Into Election Week South America Calling Dry Central Brazil Forecast La Nina Impact to Continue Subpar Rain in Brazil Forecast An Urban’s Rural View The Winter of Our COVID Discontent A Somewhat Narrowed Gap Vertical Farming Is Looking Up Machinery Chatter Farmers Up Front, Says AGCO's Hansotia Tractor and Combine Sales Show Strong Demand at End of 2020 Ask the Mechanic: Check the Clutch Canadian Markets Canada's Durum Continues to Move Canada's Long-Term Spring Wheat Trends Historical Change in Canadian Crop Production Aug.-Dec. Estimates Editor’s Notebook New DTN Location Feels Like Homecoming The Answer, My Friend ... Squeaky Wheels

	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
	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 How To Video Register Now Access Your Account Username Password

	Local Conditions
Chg Zip Code:

	Patron Account

	DTN Grain News
	DTN Early Word Grains 11/27 06:00
	DTN Midday Grain Comments 11/27 10:48
	DTN Closing Grain Comments 11/27 12:50
	DTN National HRS Index 11/27
	Portland Grain Review 11/19
	DTN Weather Trend Indicators 11/27 08:51
	FARM MARKET NEWS - CORN REPORT FOR Fri, November 27
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 27
	USDA Daily Market Rates 11/27 06:15

	DTN Livestock News
	DTN Cattle Close/Trends 11/27 16:00
	DTN Early Word Livestock Comments 11/27 06:36
	DTN Midday Livestock Comments 11/27 12:05
	DTN Closing Livestock Comment 11/27 15:44
	CME Feeder Cattle Index 11/27
	Weekly Beef Export Sales 11/27 07:40
	DTN Livestock Stats at a Glance
	DTN Hog Close/Trends 11/27 15:10
	Family Business Matters 11/25 16:42