Futures
	@C - CORN - CBOT Month Open High Low Last Change Close Time More Mar 21 554'4 554'4 548'4 549'0 -5'6 554'6 12:52A May 21 548'6 548'6 542'4 543'4 -6'2 549'6 12:53A Jul 21 538'6 538'6 532'0 533'0 -6'6 539'6 12:52A Sep 21 491'6 491'6 487'0 488'0 -5'0 493'0 12:52A Dec 21 472'0 472'4 468'6 469'6 -4'2 474'0 12:52A Mar 22 479'2 479'6 476'2 477'2 -4'2 481'4 12:52A May 22 482'6 482'6 480'0 480'4 -4'4 485'0 12:52A Jul 22 483'4 483'4 481'0 481'4 -4'2 485'6 12:52A Sep 22 445'4 446'2 439'4 446'0 -2'2 445'2s 12:52A Dec 22 428'2 428'2 427'4 427'4 -4'0 431'4 12:53A Mar 23 440'0 440'0 440'0 440'0 -2'2 438'6s 12:53A May 23 436'0 -2'2 440'6s 12:53A Jul 23 443'2 443'2 443'2 443'2 -1'6 445'4s 12:53A Sep 23 406'0 -1'6 431'6s 02/25 Dec 23 419'2 419'2 416'2 418'4 0'0 419'2s 12:53A Jul 24 425'0 0'0 422'6s 02/25 Dec 24 416'0 416'0 416'0 416'0 0'2 415'2s 02/25 @S - SOYBEANS - CBOT Month Open High Low Last Change Close Time More Mar 21 1404'0 1405'0 1392'6 1393'6 -12'2 1406'0 12:53A May 21 1404'6 1406'0 1391'2 1393'4 -14'0 1407'4 12:53A Jul 21 1394'2 1395'4 1380'0 1382'0 -15'2 1397'2 12:52A Aug 21 1353'0 1354'4 1341'0 1342'4 -14'0 1356'4 12:53A Sep 21 1273'2 1273'2 1262'6 1262'6 -12'6 1275'4 12:53A Nov 21 1230'0 1230'0 1218'2 1218'6 -12'0 1230'6 12:53A Jan 22 1222'2 1222'4 1213'2 1214'6 -10'2 1225'0 12:53A Mar 22 1194'4 1194'4 1187'0 1187'0 -10'0 1197'0 12:52A May 22 1179'4 1179'4 1179'4 1179'4 -9'2 1188'6 12:52A Jul 22 1176'2 1176'2 1176'0 1176'0 -8'6 1184'6 12:52A Aug 22 1167'6 1167'6 1163'6 1163'6 1'6 1166'4s 12:53A Sep 22 1130'2 1130'2 1128'6 1130'0 0'0 1130'2s 12:52A Nov 22 1098'0 1098'0 1094'0 1094'0 -9'2 1103'2 12:52A Jan 23 1110'0 1110'0 1105'2 1105'2 0'2 1106'0s 12:37A Mar 23 1040'0 0'2 1105'4s 12:37A May 23 1025'4 0'2 1105'4s 12:37A Jul 23 948'0 0'2 1106'4s 12:37A Aug 23 1103'0 0'2 1103'0s 12:31A Sep 23 1091'0 0'2 1091'0s 02/25 Nov 23 1049'0 1049'0 1043'2 1045'0 -0'2 1048'0s 12:37A Jul 24 1048'0 -0'2 1048'0s 02/25 Nov 24 1047'4 -0'2 1047'4s 02/25 @SM - SOYBEAN MEAL - CBOT Month Open High Low Last Change Close Time More Mar 21 4233 4233 4215 4219 - 22 4241 12:53A May 21 4218 4224 4193 4197 - 33 4230 12:53A Jul 21 4195 4200 4166 4172 - 32 4204 12:53A @HE - LEAN HOGS - CME Month Open High Low Last Change Close Time More Apr 21 90.200 90.675 89.100 89.825 0.325 89.750s 02/25 May 21 92.025 92.025 91.000 91.250 -0.400 91.150s 02/25 Jun 21 95.900 96.375 95.300 95.625 -0.150 95.750s 02/25 @LE - LIVE CATTLE - CME Month Open High Low Last Change Close Time More Feb 21 116.800 117.325 116.250 116.975 0.425 117.000s 02/25 Apr 21 122.250 122.475 121.300 121.675 - 0.550 121.675s 02/25 Jun 21 120.000 120.075 119.100 119.425 - 0.600 119.500s 02/25 @C - CORN - CBOT Month Open High Low Last Change Close Time More Mar 21 554'4 554'4 548'4 549'0 -5'6 554'6 12:52A May 21 548'6 548'6 542'4 543'4 -6'2 549'6 12:53A Jul 21 538'6 538'6 532'0 533'0 -6'6 539'6 12:52A Sep 21 491'6 491'6 487'0 488'0 -5'0 493'0 12:52A Dec 21 472'0 472'4 468'6 469'6 -4'2 474'0 12:52A Mar 22 479'2 479'6 476'2 477'2 -4'2 481'4 12:52A @S - SOYBEANS - CBOT Month Open High Low Last Change Close Time More Mar 21 1404'0 1405'0 1392'6 1393'6 -12'2 1406'0 12:53A May 21 1404'6 1406'0 1391'2 1393'4 -14'0 1407'4 12:53A Jul 21 1394'2 1395'4 1380'0 1382'0 -15'2 1397'2 12:52A Aug 21 1353'0 1354'4 1341'0 1342'4 -14'0 1356'4 12:53A Sep 21 1273'2 1273'2 1262'6 1262'6 -12'6 1275'4 12:53A Nov 21 1230'0 1230'0 1218'2 1218'6 -12'0 1230'6 12:53A @BO - SOYBEAN OIL - CBOT Month Open High Low Last Change Close Time More Mar 21 50.70 50.79 50.56 50.56 -0.40 50.96 12:53A May 21 49.68 49.68 48.98 49.18 -0.49 49.67 12:53A Jul 21 48.74 48.74 48.05 48.22 -0.45 48.67 12:53A My Custom Markets Symbol Open High Low Last Change Close Time More

	Quick Quote
	Enter a symbol below Symbol Lookup CORN (@C1H) Exchange:  CBOT Last Trade:  549'0 Change:  -5'6 Bid:  549'2 Ask:  549'6 Today's High:  554'4 Today's Low:  548'4 Volume:  128,538 Open:  554'4 Settle:  554'6 Prev:  554'6 Contract High:  Contract Low:  Updated:  Feb-26-2021 12:09:00AM Delay Time:  10 Minutes

	Grain Bin Calculator

	Indexes
	Index Last Chg
	- Mouse over for last update

	DTN Ag Headline News
	Attention Turns to CFAP Aid
	Ag Groups Call for PPP Changes
	Gene Revolution Turns 25 - 3
	Bull Sets Price Record
	EPA Changes Course on RFS Exemptions
	Vilsack Confirmed by Senate
	La Nina Dryness Forecast for Spring
	2021 Insurance Considerations
	Gene Revolution Turns 25 - 1

	DTN Blogs & Forums
	DTN Market Matters Blog Extreme Cold, Snow and Ice Cause Transportation Nightmares Extreme Cold, Snow and Ice Cause Transportation Nightmares Extreme Cold Drives DTN Weekly Average DDG Price Higher Technically Speaking US Dollar Index Coiling for a Breakout? Energy Complex Rally Continues Outside Markets Showing Signs of Gradual Economic Recovery Fundamentally Speaking Beans Stocks to Remain Tight USDA Forecasts Record Corn Yield Combined Dakota Corn Acreage DTN Ag Policy Blog As Vilsack is Sworn in, AFBF Asks for Extension to Sign up For Aid As Vilsack is Sworn in, AFBF Asks for Extension to Sign up For Aid Senators Introduce Emergency Haying and Grazing Bill Minding Ag's Business Full Text of Ag Groups' Letter on PPP Rule Changes for Farming Partnerships Consensus Builds: Farmland Values Are Looking Up as Incomes Rise, Interest Rates Fall Brighter Financial Outlook Boosts Interest in New Equipment DTN Ag Weather Forum Winterkill in Wheat: Jury Still Out After Historic Cold Front Progressive Pattern Ahead Continued Plains, Western Midwest Drought Expected DTN Ethanol Blog RFS Transparency Bill Introduced in US House of Representatives Nebraska Ethanol Plant Runs Into More Environmental Problems Midwest Senators Press EPA to Review Three Trump Small-Refinery Exemptions DTN Production Blog Read More: History Matters Deep Dive in the Gene Pool References You Can Count On Harrington's Sort & Cull Packing Plants Feel the Pressure Packing Plants Feel the Pressure Cattlemen and the Cattle Market React to Winter Conditions South America Calling Drier March South America Forecast More Delays in Mato Grosso One Window Closes, Another Opens? An Urban’s Rural View Could Russia Dominate World Agriculture? No, It's Not the Equivalent of the Flu -- Yet The Great Debt Debate Machinery Chatter Plan Out Farm Safety Equipment Roundup: Electric Tractor Market Looks Bright, Strong Equipment Sales, AGCO's New Training Program Equipment Roundup: Electric Tractor Market Looks Bright, Strong Equipment Sales, AGCO's New Training Program Canadian Markets May Signals a Potential Reversal Five-Year Average Change in Seeded Acres, Jan-March January Data Shows Aggressive Canola Crush Editor’s Notebook What a Year to Review Ready for Summit New DTN Location Feels Like Homecoming

	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 02/25 05:57
	DTN Midday Grain Comments 02/25 10:53
	DTN Closing Grain Comments 02/25 13:53
	DTN National HRS Index 02/25
	Portland Grain Review 02/25
	DTN Weather Trend Indicators 02/25 09:35
	FARM MARKET NEWS - CORN REPORT FOR Thu, February 25
	FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, February 25
	USDA Daily Market Rates 02/25 06:16

	DTN Livestock News
	DTN Cattle Close/Trends 02/25 15:40
	DTN Early Word Livestock Comments 02/25 06:12
	DTN Midday Livestock Comments 02/25 11:39
	DTN Closing Livestock Comment 02/25 16:16
	CME Feeder Cattle Index 02/23
	Weekly Beef Export Sales 02/25 07:37
	DTN Livestock Stats at a Glance
	DTN Hog Close/Trends 02/25 15:15
	Family Business Matters 01/07 05:22