Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 350'2 351'4 349'4 351'4 0'2 351'2 09:38P Chart for @C0N Options for @C0N
Sep 20 348'6 349'2 346'2 348'6 0'0 348'6 10:04P Chart for @C0U Options for @C0U
Dec 20 357'0 357'6 354'6 357'0 0'0 357'0 10:04P Chart for @C0Z Options for @C0Z
Mar 21 366'6 367'6 365'0 367'0 0'2 366'6 10:04P Chart for @C1H Options for @C1H
May 21 372'0 373'0 370'2 372'0 -0'2 372'2 10:03P Chart for @C1K Options for @C1K
Jul 21 376'0 377'0 374'4 377'0 0'6 376'2 10:03P Chart for @C1N Options for @C1N
Sep 21 373'0 373'0 372'2 372'4 0'0 372'4 09:51P Chart for @C1U Options for @C1U
Dec 21 378'2 379'6 377'6 379'2 1'2 378'0 10:03P Chart for @C1Z Options for @C1Z
Mar 22 387'2 387'2 387'2 387'2 0'6 386'4 09:40P Chart for @C2H Options for @C2H
May 22 393'0 393'0 393'0 393'0 0'4 391'2s 09:40P Chart for @C2K Options for @C2K
Jul 22 397'6 397'6 395'6 395'6 1'2 395'2s 09:51P Chart for @C2N Options for @C2N
Sep 22 383'0 1'2 384'2s 09:51P Chart for @C2U Options for @C2U
Dec 22 383'6 387'6 383'4 386'4 1'4 385'6s 09:51P Chart for @C2Z Options for @C2Z
Jul 23 395'2 1'4 401'2s 09:51P Chart for @C3N Options for @C3N
Dec 23 382'4 1'4 388'0s 09:51P Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 898'4 899'4 898'4 899'4 1'2 898'2 10:03P Chart for @S0N Options for @S0N
Aug 20 896'4 899'4 895'2 897'4 1'0 896'4 10:04P Chart for @S0Q Options for @S0Q
Sep 20 895'2 897'4 894'2 896'6 1'4 895'2 10:04P Chart for @S0U Options for @S0U
Nov 20 901'4 903'6 900'4 902'6 1'2 901'4 10:04P Chart for @S0X Options for @S0X
Jan 21 906'4 908'4 906'0 907'0 0'0 907'0 10:04P Chart for @S1F Options for @S1F
Mar 21 902'4 903'6 901'2 903'0 0'0 903'0 10:04P Chart for @S1H Options for @S1H
May 21 899'6 901'6 898'6 900'4 -0'4 901'0 10:04P Chart for @S1K Options for @S1K
Jul 21 904'6 906'2 904'4 906'2 0'0 906'2 10:04P Chart for @S1N Options for @S1N
Aug 21 909'2 911'2 904'2 904'2 1'6 906'2s 10:04P Chart for @S1Q Options for @S1Q
Sep 21 904'2 904'2 898'0 898'6 2'0 900'2s 10:03P Chart for @S1U Options for @S1U
Nov 21 895'0 895'0 895'0 895'0 -2'0 897'0 10:02P Chart for @S1X Options for @S1X
Jan 22 889'2 2'2 900'0s 10:01P Chart for @S2F Options for @S2F
Mar 22 894'2 894'2 891'6 891'6 1'4 893'6s 10:01P Chart for @S2H Options for @S2H
May 22 887'0 1'2 895'6s 10:01P Chart for @S2K Options for @S2K
Jul 22 850'0 1'6 903'0s 10:01P Chart for @S2N Options for @S2N
Aug 22 850'0 1'6 903'0s 07:00P Chart for @S2Q Options for @S2Q
Sep 22 850'0 1'6 900'6s 08:59P Chart for @S2U Options for @S2U
Nov 22 900'0 900'0 900'0 900'0 0'6 895'0s 10:04P Chart for @S2X Options for @S2X
Jul 23 895'0 0'6 915'0s 08:59P Chart for @S3N Options for @S3N
Nov 23 900'0 0'6 903'2s 08:59P Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 2938 2961 2938 2953 35 2951s 10:02P Chart for @SM0N Options for @SM0N
Aug 20 2977 2983 2972 2980 7 2973 10:02P Chart for @SM0Q Options for @SM0Q
Sep 20 3004 3009 3000 3006 7 2999 10:02P Chart for @SM0U Options for @SM0U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 20 44.600 46.200 44.600 46.075 1.800 45.850s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 48.950 51.175 48.750 50.525 2.275 50.225s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 49.525 51.400 49.400 50.800 1.750 50.550s 01:05P Chart for @HE0V Options for @HE0V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 99.225 100.425 99.000 99.750 0.100 99.250s 02:42P Chart for @LE0Q Options for @LE0Q
Oct 20 103.525 104.725 103.250 104.300 0.425 103.925s 02:30P Chart for @LE0V Options for @LE0V
Dec 20 106.675 108.150 106.525 107.675 0.775 107.450s 01:05P Chart for @LE0Z Options for @LE0Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 350'2 351'4 349'4 351'4 0'2 351'2 09:38P Chart for @C0N Options for @C0N
Sep 20 348'6 349'2 346'2 348'6 0'0 348'6 10:04P Chart for @C0U Options for @C0U
Dec 20 357'0 357'6 354'6 357'0 0'0 357'0 10:04P Chart for @C0Z Options for @C0Z
Mar 21 366'6 367'6 365'0 367'0 0'2 366'6 10:04P Chart for @C1H Options for @C1H
May 21 372'0 373'0 370'2 372'0 -0'2 372'2 10:03P Chart for @C1K Options for @C1K
Jul 21 376'0 377'0 374'4 377'0 0'6 376'2 10:03P Chart for @C1N Options for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 898'4 899'4 898'4 899'4 1'2 898'2 10:03P Chart for @S0N Options for @S0N
Aug 20 896'4 899'4 895'2 897'4 1'0 896'4 10:04P Chart for @S0Q Options for @S0Q
Sep 20 895'2 897'4 894'2 896'6 1'4 895'2 10:04P Chart for @S0U Options for @S0U
Nov 20 901'4 903'6 900'4 902'6 1'2 901'4 10:04P Chart for @S0X Options for @S0X
Jan 21 906'4 908'4 906'0 907'0 0'0 907'0 10:04P Chart for @S1F Options for @S1F
Mar 21 902'4 903'6 901'2 903'0 0'0 903'0 10:04P Chart for @S1H Options for @S1H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 28.46 -0.27 28.19s 10:04P Chart for @BO0N Options for @BO0N
Aug 20 28.26 28.27 28.10 28.19 -0.10 28.29 10:03P Chart for @BO0Q Options for @BO0Q
Sep 20 28.40 28.41 28.28 28.35 -0.10 28.45 10:03P Chart for @BO0U Options for @BO0U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  351'4
Change:  0'2
Bid:  351'0
Ask:  351'4
Today's High:  351'4
Today's Low:  349'4
Volume:  495
Open:  350'2
Settle:  351'2
Prev:  351'2
Contract High: 
Contract Low: 
Updated:  Jul-09-2020
9:38:00PM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg

 - Mouse over for last update

DTN Ag Headline News
USDA Filling FMD Vaccine Bank
Positive Case Concerns
Call the Market
COVID-19 Slows Custom Crews
SBA PPP Reopened for Loans
DTN Field Roundup
Manage a U-Turn
Ag Role in House Climate Plan
EPA Holding Up on RFS Volumes

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 07/09 06:01
DTN Midday Grain Comments 07/09 10:50
DTN Closing Grain Comments 07/09 14:07
DTN National HRS Index 07/09
Portland Grain Review 07/09
DTN Weather Trend Indicators 07/09 09:17
FARM MARKET NEWS - CORN REPORT FOR Thu, July 9
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, July 9
USDA Daily Market Rates 07/09 06:47

DTN Livestock News
DTN Cattle Close/Trends 07/09 17:10
DTN Early Word Livestock Comments 07/09 06:26
DTN Midday Livestock Comments 07/09 12:33
DTN Closing Livestock Comment 07/09 16:24
CME Feeder Cattle Index 07/09
Weekly Beef Export Sales 07/09 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 07/09 15:10
Family Business Matters 06/26 12:46

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