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 Sep 21 560'4 561'0 555'0 557'4 -5'4 563'0 07:42P Dec 21 540'0 541'0 535'2 538'2 -4'4 542'6 07:42P Mar 22 545'2 546'0 541'0 543'0 -5'0 548'0 07:42P May 22 548'0 548'0 543'0 545'6 -4'4 550'2 07:42P Jul 22 547'0 547'0 542'0 545'0 -4'0 549'0 07:42P Sep 22 484'4 484'4 484'4 484'4 -1'6 486'2 07:42P Dec 22 472'6 472'6 468'0 470'2 -3'0 473'2 07:42P Mar 23 479'4 479'4 475'0 475'0 -5'0 480'0 07:42P May 23 485'0 -15'2 481'0s 07:42P Jul 23 484'2 484'2 483'6 483'6 -15'0 482'0s 07:42P Sep 23 435'2 435'6 435'2 435'6 -0'2 436'0 07:42P Dec 23 435'2 435'2 430'0 430'0 -10'2 440'2 07:42P Jul 24 441'0 -2'0 451'2s 07:32P Dec 24 418'0 418'0 416'2 416'2 -3'0 419'2 07:07P @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 Aug 21 1525'6 1529'0 1522'0 1523'6 -3'6 1527'4 07:42P Sep 21 1440'4 1448'0 1439'4 1442'2 -2'4 1444'6 07:43P Nov 21 1398'0 1403'0 1395'0 1395'6 -5'0 1400'6 07:42P Jan 22 1397'0 1400'4 1393'6 1400'4 0'6 1399'6 07:42P Mar 22 1368'6 1372'2 1368'6 1372'2 0'4 1371'6 07:42P May 22 1361'0 1362'4 1360'4 1360'4 -3'4 1364'0 07:42P Jul 22 1349'2 1369'4 1348'6 1362'2 12'4 1361'4s 07:42P Aug 22 1340'0 1343'2 1337'0 1337'0 10'2 1336'2s 07:43P Sep 22 1280'2 1280'2 1280'2 1280'2 6'6 1278'4s 07:31P Nov 22 1237'6 1238'2 1233'4 1234'2 -3'4 1237'6 07:42P Jan 23 1242'0 1242'0 1242'0 1242'0 4'6 1241'4s 07:31P Mar 23 1238'0 1238'0 1238'0 1238'0 2'6 1234'4s 07:31P May 23 1025'4 2'6 1235'2s 07:31P Jul 23 1265'0 2'6 1233'2s 07:31P Aug 23 1229'6 2'6 1229'6s 05/14 Sep 23 1180'2 2'6 1180'2s 07:31P Nov 23 1126'0 1126'0 1105'0 1108'0 0'6 1109'4s 07:31P Jul 24 1110'2 0'6 1110'2s 07:00P Nov 24 1087'6 0'6 1083'2s 04:48P @SM - SOYBEAN MEAL - CBOT Month Open High Low Last Change Close Time More Jul 21 4185 4200 4177 4186 1 4185 07:42P Aug 21 4141 4153 4129 4141 1 4140 07:42P Sep 21 4083 4093 4067 4081 - 4 4085 07:42P @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 Jun 21 110.000 110.425 108.450 108.625 - 1.375 108.725s 02:00P Jul 21 110.000 110.375 108.725 108.950 - 1.100 109.000s 02:00P @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 Aug 21 119.450 119.775 118.425 118.750 - 0.575 118.825s 02:00P Oct 21 124.050 124.375 122.950 123.250 - 0.800 123.250s 02:00P @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 Sep 21 560'4 561'0 555'0 557'4 -5'4 563'0 07:42P Dec 21 540'0 541'0 535'2 538'2 -4'4 542'6 07:42P Mar 22 545'2 546'0 541'0 543'0 -5'0 548'0 07:42P May 22 548'0 548'0 543'0 545'6 -4'4 550'2 07:42P Jul 22 547'0 547'0 542'0 545'0 -4'0 549'0 07:42P @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 Aug 21 1525'6 1529'0 1522'0 1523'6 -3'6 1527'4 07:42P Sep 21 1440'4 1448'0 1439'4 1442'2 -2'4 1444'6 07:43P Nov 21 1398'0 1403'0 1395'0 1395'6 -5'0 1400'6 07:42P Jan 22 1397'0 1400'4 1393'6 1400'4 0'6 1399'6 07:42P Mar 22 1368'6 1372'2 1368'6 1372'2 0'4 1371'6 07:42P @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 Aug 21 64.16 64.55 64.07 64.15 0.05 64.10 07:42P Sep 21 62.09 62.55 62.01 62.09 -0.01 62.10 07:43P 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
	DTN Market Matters Blog Mississippi River at Memphis Reopens for Business Despite Cracked Bridge DTN Weekly DDG Price Slightly Lower on Average DTN Weekly DDG Price Slightly Lower on Average Technically Speaking Now Can We See a Correction? May Premiums Hit New Highs New-Crop Minneapolis Wheat: Overextended or Not? Fundamentally Speaking First 2021 Oat Rating Low Corn and Soybean Acreage Expectations Historic Moves for April Grain, Oilseed Contracts DTN Ag Policy Blog Bridge Closed as Infrastructure Talks Continue Ag Groups to Congress: Don't Change Stepped-up Basis Study Ties Health Issues Related to Air Quality Back to Animal Ag Production Minding Ag's Business Minneapolis Fed: Land Values, Cash Rents Make Largest Quarterly Jump Since the Ethanol Boom Minneapolis Fed: Land Values, Cash Rents Make Largest Quarterly Jump Since the Ethanol Boom Global Investment in Agtech Startup Companies Doubled in 2020 to $5 Billion DTN Ag Weather Forum IRI Forecast Raises Summer Midwest Precipitation La Nina Called Officially Over Increasing Moisture But Cold DTN Ethanol Blog Nation's Largest Ethanol Producer Poet In Talks to Buy Flint Hills' Plants Nation's Largest Ethanol Producer Poet In Talks to Buy Flint Hills' Plants Indiana Governor Vetoes Bill Mandating E15 Labels DTN Production Blog Put on Your Scouting Cap Periodical Chaos Get Wings: Plant Milkweed Harrington's Sort & Cull Feeder Cattle Market Holds Breath Amid High Corn Prices It's Time to Think About How You'll Market Your Calves in 2021 Feeder Cattle Contracts Suffer Amid Rallying Corn Prices South America Calling Soil Moisture Running Short in Brazil Safrinha Corn Suffering Central Brazil Still Dry An Urban’s Rural View The Question is, How Long is Temporary If China Ruled the World American Business Faces a Chinese Obstacle Course Machinery Chatter Equipment Roundup: Deere Upgrades 5M Tractors, Undergrads Make Bins Safer, Bonus Ask the Mechanic Ask the Mechanic: Quick Fuel Fix Ask the Mechanic: Quick Fuel Fix Canadian Markets Alberta's Seeding Progress Ahead of Average Saskatchewan Seeding Progress Leaps Ahead Global Wheat Production Forecast to Grow, Along With Use Editor’s Notebook One in the Herd Farmers Can Share the Joys of 2021 Planting Season With Photography Happy (Virtual) Ag Day

	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 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