Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 533'2 539'0 529'0 539'0 5'0 534'0 05:58A Chart for @C1H Options for @C1H
May 21 534'2 540'4 530'0 540'2 5'0 535'2 05:59A Chart for @C1K Options for @C1K
Jul 21 526'6 532'6 523'0 532'6 4'6 528'0 05:58A Chart for @C1N Options for @C1N
Sep 21 466'4 470'6 464'2 470'6 2'2 468'4 05:58A Chart for @C1U Options for @C1U
Dec 21 440'6 444'6 438'0 444'6 2'2 442'4 05:58A Chart for @C1Z Options for @C1Z
Mar 22 445'4 447'4 443'6 446'2 -1'6 448'0 05:58A Chart for @C2H Options for @C2H
May 22 453'0 459'2 448'4 449'2 -2'6 450'4s 05:58A Chart for @C2K Options for @C2K
Jul 22 455'0 460'4 449'0 451'0 -3'2 451'6s 05:58A Chart for @C2N Options for @C2N
Sep 22 423'0 424'6 416'4 416'4 -2'2 417'4s 05:58A Chart for @C2U Options for @C2U
Dec 22 405'0 406'6 403'0 406'6 1'2 405'4 05:58A Chart for @C2Z Options for @C2Z
Mar 23 418'0 418'0 418'0 418'0 -1'4 413'0s 05:58A Chart for @C3H Options for @C3H
May 23 418'0 -1'4 413'6s 05:58A Chart for @C3K Options for @C3K
Jul 23 423'2 423'2 421'2 421'2 -2'0 419'2s 05:58A Chart for @C3N Options for @C3N
Sep 23 417'0 -2'0 409'2s 01/27 Chart for @C3U Options for @C3U
Dec 23 410'0 412'0 408'4 408'4 -2'4 407'6s 05:58A Chart for @C3Z Options for @C3Z
Jul 24 411'0 -2'4 411'0s 03:56A Chart for @C4N Options for @C4N
Dec 24 410'0 -2'4 408'0s 01/27 Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1371'6 1382'6 1365'4 1377'6 3'0 1374'6 05:58A Chart for @S1H Options for @S1H
May 21 1370'0 1381'2 1364'0 1376'2 3'0 1373'2 05:58A Chart for @S1K Options for @S1K
Jul 21 1351'0 1361'6 1345'0 1356'4 2'0 1354'4 05:58A Chart for @S1N Options for @S1N
Aug 21 1302'4 1311'2 1296'0 1305'2 0'6 1304'4 05:58A Chart for @S1Q Options for @S1Q
Sep 21 1201'2 1209'0 1197'4 1205'4 1'0 1204'4 05:58A Chart for @S1U Options for @S1U
Nov 21 1145'0 1152'6 1141'2 1150'6 1'4 1149'2 05:58A Chart for @S1X Options for @S1X
Jan 22 1136'0 1144'0 1135'4 1139'6 -2'2 1142'0 05:58A Chart for @S2F Options for @S2F
Mar 22 1108'6 1113'6 1108'2 1109'0 -4'4 1113'4 05:58A Chart for @S2H Options for @S2H
May 22 1096'6 1100'6 1096'6 1100'6 -3'4 1104'2 05:58A Chart for @S2K Options for @S2K
Jul 22 1095'0 1095'0 1095'0 1095'0 -3'6 1098'6 05:58A Chart for @S2N Options for @S2N
Aug 22 1093'6 1093'6 1091'0 1091'0 -4'4 1082'4s 05:58A Chart for @S2Q Options for @S2Q
Sep 22 1059'6 1060'2 1059'6 1059'6 -3'2 1051'2s 05:58A Chart for @S2U Options for @S2U
Nov 22 1019'0 1025'0 1017'0 1021'2 -1'4 1022'6 05:58A Chart for @S2X Options for @S2X
Jan 23 1033'6 1033'6 1033'6 1033'6 -5'0 1025'0s 05:58A Chart for @S3F Options for @S3F
Mar 23 1040'0 -5'0 1024'4s 05:58A Chart for @S3H Options for @S3H
May 23 1025'4 -5'0 1024'4s 05:58A Chart for @S3K Options for @S3K
Jul 23 948'0 -5'0 1025'4s 05:58A Chart for @S3N Options for @S3N
Aug 23 1022'0 -5'0 1022'0s 04:43A Chart for @S3Q Options for @S3Q
Sep 23 1022'0 -5'0 1022'0s 04:43A Chart for @S3U Options for @S3U
Nov 23 999'0 -5'0 1000'2s 05:58A Chart for @S3X Options for @S3X
Jul 24 1000'2 -5'0 1000'2s 02:48A Chart for @S4N Options for @S4N
Nov 24 999'6 -5'0 999'6s 02:48A Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 4357 4380 4333 4377 11 4366 05:59A Chart for @SM1H Options for @SM1H
May 21 4326 4349 4303 4347 10 4337 05:59A Chart for @SM1K Options for @SM1K
Jul 21 4277 4302 4257 4297 7 4290 05:59A Chart for @SM1N Options for @SM1N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 21 70.450 71.400 70.325 70.725 0.125 70.575s 01/27 Chart for @HE1G Options for @HE1G
Apr 21 77.300 77.575 76.150 76.325 -0.650 76.300s 01/27 Chart for @HE1J Options for @HE1J
May 21 81.750 82.000 80.825 80.850 -0.675 80.850s 01/27 Chart for @HE1K Options for @HE1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 116.775 116.975 116.000 116.400 - 0.550 116.450s 01/27 Chart for @LE1G Options for @LE1G
Apr 21 122.800 123.300 122.000 122.575 - 0.475 122.625s 01/27 Chart for @LE1J Options for @LE1J
Jun 21 119.225 119.575 118.275 119.075 - 0.425 119.050s 01/27 Chart for @LE1M Options for @LE1M
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 533'2 539'0 529'0 539'0 5'0 534'0 05:58A Chart for @C1H Options for @C1H
May 21 534'2 540'4 530'0 540'2 5'0 535'2 05:59A Chart for @C1K Options for @C1K
Jul 21 526'6 532'6 523'0 532'6 4'6 528'0 05:58A Chart for @C1N Options for @C1N
Sep 21 466'4 470'6 464'2 470'6 2'2 468'4 05:58A Chart for @C1U Options for @C1U
Dec 21 440'6 444'6 438'0 444'6 2'2 442'4 05:58A Chart for @C1Z Options for @C1Z
Mar 22 445'4 447'4 443'6 446'2 -1'6 448'0 05:58A Chart for @C2H Options for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1371'6 1382'6 1365'4 1377'6 3'0 1374'6 05:58A Chart for @S1H Options for @S1H
May 21 1370'0 1381'2 1364'0 1376'2 3'0 1373'2 05:58A Chart for @S1K Options for @S1K
Jul 21 1351'0 1361'6 1345'0 1356'4 2'0 1354'4 05:58A Chart for @S1N Options for @S1N
Aug 21 1302'4 1311'2 1296'0 1305'2 0'6 1304'4 05:58A Chart for @S1Q Options for @S1Q
Sep 21 1201'2 1209'0 1197'4 1205'4 1'0 1204'4 05:58A Chart for @S1U Options for @S1U
Nov 21 1145'0 1152'6 1141'2 1150'6 1'4 1149'2 05:58A Chart for @S1X Options for @S1X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 44.57 44.84 44.01 44.78 0.26 44.52 05:58A Chart for @BO1H Options for @BO1H
May 21 43.69 43.95 43.22 43.80 0.11 43.69 05:58A Chart for @BO1K Options for @BO1K
Jul 21 42.92 43.18 42.55 43.02 0.06 42.96 05:58A Chart for @BO1N Options for @BO1N
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:  539'0
Change:  5'0
Bid:  539'0
Ask:  539'2
Today's High:  539'0
Today's Low:  529'0
Volume:  223,887
Open:  533'2
Settle:  534'0
Prev:  534'0
Contract High: 
Contract Low: 
Updated:  Jan-28-2021
5:58:00AM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg

 - Mouse over for last update

DTN Ag Headline News
Biden Targets Trump Deregulation of Ag
US Ag Exporters Come Up Empty
ADM Highlights China Demand
ADM Highlights China Demand
Soybean Cyst Nematode Continues Move
Todd's Take
US Propane Supply
DDG Weekly Update
Federal Court Stays EPA Action on SREs

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 01/27 05:57
DTN Midday Grain Comments 01/27 10:54
DTN Closing Grain Comments 01/27 13:51
DTN National HRS Index 01/27
Portland Grain Review 01/21
DTN Weather Trend Indicators 01/26 08:53
FARM MARKET NEWS - CORN REPORT FOR Wed, January 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, January 27
USDA Daily Market Rates 01/27 06:15

DTN Livestock News
DTN Cattle Close/Trends 01/27 15:35
DTN Early Word Livestock Comments 01/27 06:39
DTN Midday Livestock Comments 01/27 12:10
DTN Closing Livestock Comment 01/27 16:15
CME Feeder Cattle Index 01/26
Cattle on Feed Report 01/22 14:05
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 01/27 15:10
Family Business Matters 01/07 05:22

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