Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 631'0 663'4 629'4 657'6 22'2 655'2s 06/18 Chart for @C1N Options for @C1N
Sep 21 548'4 588'0 546'6 579'0 29'0 577'4s 06/18 Chart for @C1U Options for @C1U
Dec 21 531'4 575'0 530'4 566'6 33'6 566'2s 06/18 Chart for @C1Z Options for @C1Z
Mar 22 538'6 581'6 538'2 574'2 33'6 573'2s 06/18 Chart for @C2H Options for @C2H
May 22 543'6 585'2 542'4 578'0 34'0 577'4s 06/18 Chart for @C2K Options for @C2K
Jul 22 544'0 586'2 543'2 578'4 34'4 578'2s 06/18 Chart for @C2N Options for @C2N
Sep 22 490'6 519'0 489'6 507'6 17'2 508'6s 06/18 Chart for @C2U Options for @C2U
Dec 22 472'0 500'0 471'6 490'0 14'6 488'6s 06/18 Chart for @C2Z Options for @C2Z
Mar 23 480'4 495'0 480'4 495'0 14'6 496'2s 06/18 Chart for @C3H Options for @C3H
May 23 493'4 503'2 493'4 503'2 14'2 498'6s 06/18 Chart for @C3K Options for @C3K
Jul 23 497'4 497'4 497'4 497'4 15'0 502'2s 06/18 Chart for @C3N Options for @C3N
Sep 23 464'0 20'6 449'2s 06/18 Chart for @C3U Options for @C3U
Dec 23 443'2 451'2 439'0 447'4 7'4 447'4s 06/18 Chart for @C3Z Options for @C3Z
Jul 24 456'6 456'6 453'6 453'6 7'4 457'4s 06/18 Chart for @C4N Options for @C4N
Dec 24 419'0 421'0 419'0 420'0 1'2 419'0s 06/18 Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1330'6 1408'2 1330'6 1397'2 66'2 1396'0s 06/18 Chart for @S1N Options for @S1N
Aug 21 1295'0 1366'4 1295'0 1357'4 60'0 1355'0s 06/18 Chart for @S1Q Options for @S1Q
Sep 21 1259'4 1328'0 1259'4 1319'4 58'6 1317'2s 06/18 Chart for @S1U Options for @S1U
Nov 21 1252'6 1321'2 1252'6 1315'0 60'2 1313'0s 06/18 Chart for @S1X Options for @S1X
Jan 22 1256'6 1324'2 1256'6 1318'4 60'0 1316'6s 06/18 Chart for @S2F Options for @S2F
Mar 22 1247'4 1309'2 1246'4 1304'0 60'2 1302'0s 06/18 Chart for @S2H Options for @S2H
May 22 1247'2 1307'6 1246'2 1301'0 60'0 1300'4s 06/18 Chart for @S2K Options for @S2K
Jul 22 1250'0 1311'4 1250'0 1304'4 59'0 1303'4s 06/18 Chart for @S2N Options for @S2N
Aug 22 1265'6 1298'0 1260'0 1290'2 58'0 1289'0s 06/18 Chart for @S2Q Options for @S2Q
Sep 22 1201'4 1231'0 1198'6 1231'0 53'0 1244'4s 06/18 Chart for @S2U Options for @S2U
Nov 22 1155'0 1219'6 1155'0 1210'0 48'6 1210'4s 06/18 Chart for @S2X Options for @S2X
Jan 23 1169'2 1219'2 1164'0 1219'2 49'6 1210'6s 06/18 Chart for @S3F Options for @S3F
Mar 23 1194'0 1195'6 1194'0 1195'4 55'2 1197'2s 06/18 Chart for @S3H Options for @S3H
May 23 1270'0 56'0 1195'6s 06/18 Chart for @S3K Options for @S3K
Jul 23 1169'6 54'2 1195'2s 06/18 Chart for @S3N Options for @S3N
Aug 23 1191'6 54'2 1191'6s 06/18 Chart for @S3Q Options for @S3Q
Sep 23 1140'0 54'2 1140'0s 06/18 Chart for @S3U Options for @S3U
Nov 23 1114'6 1141'2 1114'6 1141'2 46'6 1136'0s 06/18 Chart for @S3X Options for @S3X
Jul 24 1136'6 46'6 1136'6s 06/18 Chart for @S4N Options for @S4N
Nov 24 1080'0 1083'0 1073'2 1073'2 31'2 1083'2s 06/18 Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 21 3614 3757 3596 3741 119 3734s 06/18 Chart for @SM1N Options for @SM1N
Aug 21 3628 3763 3609 3746 110 3738s 06/18 Chart for @SM1Q Options for @SM1Q
Sep 21 3645 3770 3626 3755 105 3752s 06/18 Chart for @SM1U Options for @SM1U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 21 112.175 112.225 108.500 109.150 - 2.325 108.675s 06/18 Chart for @HE1N Options for @HE1N
Aug 21 108.350 109.625 106.500 107.150 - 0.525 106.675s 06/18 Chart for @HE1Q Options for @HE1Q
Oct 21 88.925 89.825 87.975 88.500 1.175 88.100s 06/18 Chart for @HE1V Options for @HE1V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 121.250 121.950 120.925 121.250 0.950 121.050s 06/18 Chart for @LE1M Options for @LE1M
Aug 21 122.400 123.000 121.500 121.875 0.450 121.550s 06/18 Chart for @LE1Q Options for @LE1Q
Oct 21 127.900 128.575 126.725 127.225 0.375 126.950s 06/18 Chart for @LE1V Options for @LE1V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 631'0 663'4 629'4 657'6 22'2 655'2s 06/18 Chart for @C1N Options for @C1N
Sep 21 548'4 588'0 546'6 579'0 29'0 577'4s 06/18 Chart for @C1U Options for @C1U
Dec 21 531'4 575'0 530'4 566'6 33'6 566'2s 06/18 Chart for @C1Z Options for @C1Z
Mar 22 538'6 581'6 538'2 574'2 33'6 573'2s 06/18 Chart for @C2H Options for @C2H
May 22 543'6 585'2 542'4 578'0 34'0 577'4s 06/18 Chart for @C2K Options for @C2K
Jul 22 544'0 586'2 543'2 578'4 34'4 578'2s 06/18 Chart for @C2N Options for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1330'6 1408'2 1330'6 1397'2 66'2 1396'0s 06/18 Chart for @S1N Options for @S1N
Aug 21 1295'0 1366'4 1295'0 1357'4 60'0 1355'0s 06/18 Chart for @S1Q Options for @S1Q
Sep 21 1259'4 1328'0 1259'4 1319'4 58'6 1317'2s 06/18 Chart for @S1U Options for @S1U
Nov 21 1252'6 1321'2 1252'6 1315'0 60'2 1313'0s 06/18 Chart for @S1X Options for @S1X
Jan 22 1256'6 1324'2 1256'6 1318'4 60'0 1316'6s 06/18 Chart for @S2F Options for @S2F
Mar 22 1247'4 1309'2 1246'4 1304'0 60'2 1302'0s 06/18 Chart for @S2H Options for @S2H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 21 56.15 58.98 55.49 58.36 1.55 58.12s 06/18 Chart for @BO1N Options for @BO1N
Aug 21 54.07 57.67 53.73 56.85 2.37 56.71s 06/18 Chart for @BO1Q Options for @BO1Q
Sep 21 53.43 57.26 53.10 56.35 2.80 56.36s 06/18 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:  657'6
Change:  22'2
Bid:  652'4
Ask:  652'4
Today's High:  663'4
Today's Low:  629'4
Volume:  164,283
Open:  631'0
Settle:  655'2s
Prev:  633'0
Contract High: 
Contract Low: 
Updated:  Jun-18-2021
1:19:00PM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg
NYSE Composite 0 06/18/2021   3:10 PM CST 0

 - Mouse over for last update

DTN Ag Headline News
Farmers Face Expanding Drought in Minn.
Taxlink
DDG Weekly Update
DTN Retail Fertilizer Trends
Eyeing USDA's Budget Request
Northern Drought Hits Forages, Herds
Texas A&M: Ag Hit Hard by Tax Changes
Seeing Stripes in Corn
More Ag Pandemic Relief Details

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 06/18 05:56
DTN Midday Grain Comments 06/18 10:44
DTN Closing Grain Comments 06/18 14:38
DTN National HRS Index 06/18
Portland Grain Review 06/17
DTN Weather Trend Indicators 06/18 09:22
FARM MARKET NEWS - CORN REPORT FOR Fri, June 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, June 18
USDA Daily Market Rates 06/18 06:24

DTN Livestock News
DTN Cattle Close/Trends 06/18 15:55
DTN Early Word Livestock Comments 06/18 06:19
DTN Midday Livestock Comments 06/18 11:39
DTN Closing Livestock Comment 06/18 16:00
CME Feeder Cattle Index 06/17
Weekly Beef Export Sales 06/17 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 06/18 15:05
Family Business Matters 06/04 05:00

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