Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 01:20P Chart for @C0Z Options for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 01:20P Chart for @C1H Options for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 01:20P Chart for @C1K Options for @C1K
Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 01:20P Chart for @C1N Options for @C1N
Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 01:20P Chart for @C1U Options for @C1U
Dec 21 410'4 414'6 410'2 414'6 3'6 414'4s 01:20P Chart for @C1Z Options for @C1Z
Mar 22 415'6 419'4 415'4 419'4 3'2 419'2s 01:20P Chart for @C2H Options for @C2H
May 22 416'6 420'0 416'6 420'0 3'2 420'6s 01:20P Chart for @C2K Options for @C2K
Jul 22 417'0 420'6 417'0 420'6 3'6 421'2s 01:20P Chart for @C2N Options for @C2N
Sep 22 395'0 395'0 395'0 395'0 1'4 395'6s 01:20P Chart for @C2U Options for @C2U
Dec 22 395'2 396'6 395'2 395'6 2'0 396'6s 01:20P Chart for @C2Z Options for @C2Z
Jul 23 404'0 2'0 407'2s 01:20P Chart for @C3N Options for @C3N
Dec 23 395'0 1'4 396'6s 01:20P Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 01:20P Chart for @S1F Options for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 01:20P Chart for @S1H Options for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 01:20P Chart for @S1K Options for @S1K
Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 01:20P Chart for @S1N Options for @S1N
Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 01:20P Chart for @S1U Options for @S1U
Nov 21 1050'0 1059'0 1046'2 1058'2 7'2 1057'2s 01:20P Chart for @S1X Options for @S1X
Jan 22 1050'4 1056'6 1045'2 1056'6 6'6 1055'6s 01:20P Chart for @S2F Options for @S2F
Mar 22 1032'0 1038'0 1028'6 1037'6 6'6 1039'6s 01:20P Chart for @S2H Options for @S2H
May 22 1028'4 1037'2 1028'2 1037'2 6'2 1035'6s 01:20P Chart for @S2K Options for @S2K
Jul 22 1031'0 1035'4 1031'0 1035'0 5'4 1036'4s 01:20P Chart for @S2N Options for @S2N
Aug 22 850'0 5'0 1029'4s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 940'2 5'0 1011'4s 01:20P Chart for @S2U Options for @S2U
Nov 22 984'0 992'6 984'0 992'6 6'2 991'6s 01:20P Chart for @S2X Options for @S2X
Jan 23 987'0 6'2 994'2s 01:20P Chart for @S3F Options for @S3F
Mar 23 994'2 6'2 994'2s 01:20P Chart for @S3H Options for @S3H
May 23 994'2 6'2 994'2s 01:20P Chart for @S3K Options for @S3K
Jul 23 948'0 6'2 1003'0s 01:20P Chart for @S3N Options for @S3N
Aug 23 1003'0 6'2 1003'0s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1003'0 6'2 1003'0s 01:20P Chart for @S3U Options for @S3U
Nov 23 981'2 6'2 987'0s 01:20P Chart for @S3X Options for @S3X
Jul 24 987'0 6'2 987'0s 01:20P Chart for @S4N Options for @S4N
Nov 24 986'6 6'2 986'6s 01:20P Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3984 3992 3945 3980 16 3985s 01:20P Chart for @SM0Z Options for @SM0Z
Jan 21 3971 3974 3931 3967 4 3963s 01:20P Chart for @SM1F Options for @SM1F
Mar 21 3961 3963 3920 3956 4 3952s 01:20P Chart for @SM1H Options for @SM1H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.175 66.200 65.550 65.950 -0.300 65.875s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 67.875 67.975 66.225 67.450 -0.425 67.250s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 70.900 71.000 69.725 70.625 -0.375 70.375s 01:05P Chart for @HE1J Options for @HE1J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 111.250 111.725 110.550 110.550 - 0.750 110.625s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 114.025 114.250 112.975 112.975 - 0.925 113.250s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 117.300 117.700 116.700 116.725 - 0.475 116.950s 01:05P Chart for @LE1J Options for @LE1J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 01:20P Chart for @C0Z Options for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 01:20P Chart for @C1H Options for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 01:20P Chart for @C1K Options for @C1K
Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 01:20P Chart for @C1N Options for @C1N
Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 01:20P Chart for @C1U Options for @C1U
Dec 21 410'4 414'6 410'2 414'6 3'6 414'4s 01:20P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 01:20P Chart for @S1F Options for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 01:20P Chart for @S1H Options for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 01:20P Chart for @S1K Options for @S1K
Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 01:20P Chart for @S1N Options for @S1N
Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 01:20P Chart for @S1U Options for @S1U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 38.40 38.99 38.35 38.81 0.52 38.70s 01:20P Chart for @BO0Z Options for @BO0Z
Jan 21 38.10 38.65 37.91 38.54 0.57 38.43s 01:20P Chart for @BO1F Options for @BO1F
Mar 21 37.81 38.38 37.69 38.29 0.54 38.19s 01:20P Chart for @BO1H Options for @BO1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  426'2
Change:  5'4
Bid:  423'0
Ask:  427'0
Today's High:  426'2
Today's Low:  418'4
Volume:  67,235
Open:  420'2
Settle:  425'4s
Prev:  420'0
Contract High: 
Contract Low: 
Updated:  Nov-27-2020
12:04:00PM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg

 - Mouse over for last update

DTN Ag Headline News
Glyphosate Still Under Review
Hooded Sprayers Get Another Look
Family Business Matters
Animal Rights Groups Cry Foul
DTN Retail Fertilizer Trends
Oil Price Spike Supports Corn, Ethanol
Protein Outlook
EPA Motions to Dismiss Chesapeake Suit
Corn, Cob to Be Pardoned

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 11/27 06:00
DTN Midday Grain Comments 11/27 10:48
DTN Closing Grain Comments 11/27 12:50
DTN National HRS Index 11/27
Portland Grain Review 11/19
DTN Weather Trend Indicators 11/27 08:51
FARM MARKET NEWS - CORN REPORT FOR Fri, November 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 27
USDA Daily Market Rates 11/27 06:15

DTN Livestock News
DTN Cattle Close/Trends 11/27 16:00
DTN Early Word Livestock Comments 11/27 06:36
DTN Midday Livestock Comments 11/27 12:05
DTN Closing Livestock Comment 11/27 15:44
CME Feeder Cattle Index 11/27
Weekly Beef Export Sales 11/27 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/27 15:10
Family Business Matters 11/25 16:42

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