Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 569'0 569'6 565'4 566'6 -2'2 569'0 11:36P Chart for @C1K Options for @C1K
Jul 21 556'0 556'6 552'6 554'2 -1'6 556'0 11:36P Chart for @C1N Options for @C1N
Sep 21 507'4 509'6 506'0 508'2 0'4 507'6 11:36P Chart for @C1U Options for @C1U
Dec 21 495'6 499'0 494'6 497'6 1'2 496'4 11:36P Chart for @C1Z Options for @C1Z
Mar 22 502'4 506'0 502'2 505'4 2'2 503'2 11:36P Chart for @C2H Options for @C2H
May 22 507'6 510'0 507'0 509'6 2'0 507'6 11:36P Chart for @C2K Options for @C2K
Jul 22 509'6 512'0 509'6 512'0 1'6 510'2 11:36P Chart for @C2N Options for @C2N
Sep 22 476'0 476'4 476'0 476'4 1'0 475'4 11:36P Chart for @C2U Options for @C2U
Dec 22 461'2 463'4 461'0 463'4 1'6 461'6 11:36P Chart for @C2Z Options for @C2Z
Mar 23 470'0 470'0 470'0 470'0 1'2 468'6 11:36P Chart for @C3H Options for @C3H
May 23 468'0 1'0 473'2s 11:36P Chart for @C3K Options for @C3K
Jul 23 475'0 475'0 475'0 475'0 0'2 474'6 11:36P Chart for @C3N Options for @C3N
Sep 23 406'0 0'6 452'2s 11:36P Chart for @C3U Options for @C3U
Dec 23 430'2 435'0 429'0 435'0 6'2 436'4s 11:36P Chart for @C3Z Options for @C3Z
Jul 24 441'0 441'0 441'0 441'0 6'2 446'4s 10:06P Chart for @C4N Options for @C4N
Dec 24 420'0 420'0 420'0 420'0 -0'2 421'4s 01:30P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1385'2 1387'0 1378'0 1384'0 2'0 1382'0 11:36P Chart for @S1K Options for @S1K
Jul 21 1381'4 1383'6 1374'6 1380'6 1'6 1379'0 11:36P Chart for @S1N Options for @S1N
Aug 21 1346'4 1349'6 1341'2 1347'0 1'4 1345'4 11:36P Chart for @S1Q Options for @S1Q
Sep 21 1280'0 1283'6 1275'6 1283'4 4'0 1279'4 11:36P Chart for @S1U Options for @S1U
Nov 21 1251'2 1255'4 1245'6 1253'6 3'4 1250'2 11:36P Chart for @S1X Options for @S1X
Jan 22 1252'2 1254'4 1245'6 1252'6 3'0 1249'6 11:36P Chart for @S2F Options for @S2F
Mar 22 1224'2 1229'2 1220'6 1228'6 4'2 1224'4 11:36P Chart for @S2H Options for @S2H
May 22 1218'4 1224'2 1216'0 1224'2 4'4 1219'6 11:36P Chart for @S2K Options for @S2K
Jul 22 1227'6 1227'6 1210'4 1219'2 -9'6 1219'4s 11:36P Chart for @S2N Options for @S2N
Aug 22 1222'2 -9'4 1205'6s 11:36P Chart for @S2Q Options for @S2Q
Sep 22 1177'0 -6'2 1162'6s 11:36P Chart for @S2U Options for @S2U
Nov 22 1138'0 1144'6 1138'0 1143'2 5'2 1138'0 11:36P Chart for @S2X Options for @S2X
Jan 23 1134'4 1134'4 1134'4 1134'4 -5'6 1141'4s 11:36P Chart for @S3F Options for @S3F
Mar 23 1146'0 -5'4 1138'6s 11:36P Chart for @S3H Options for @S3H
May 23 1025'4 -5'4 1140'0s 11:36P Chart for @S3K Options for @S3K
Jul 23 1128'6 -5'4 1141'0s 11:36P Chart for @S3N Options for @S3N
Aug 23 1137'4 -5'4 1137'4s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1119'6 -5'4 1119'6s 09:27P Chart for @S3U Options for @S3U
Nov 23 1074'0 1074'0 1074'0 1074'0 1'6 1072'2 10:57P Chart for @S3X Options for @S3X
Jul 24 1072'2 -1'0 1072'2s 09:27P Chart for @S4N Options for @S4N
Nov 24 1050'0 -1'0 1061'6s 09:27P Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 21 4026 4031 4008 4022 3 4019 11:36P Chart for @SM1K Options for @SM1K
Jul 21 4061 4073 4051 4064 3 4061 11:36P Chart for @SM1N Options for @SM1N
Aug 21 4034 4036 4020 4030 1 4029 11:36P Chart for @SM1Q Options for @SM1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 103.850 104.250 103.350 103.375 0.050 103.525s 01:05P Chart for @HE1J Options for @HE1J
May 21 106.900 107.575 103.375 103.375 - 1.975 104.400s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 109.400 110.075 105.950 105.950 - 2.800 106.150s 02:30P Chart for @HE1M Options for @HE1M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 123.775 123.775 122.500 122.700 - 0.700 122.725s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 122.775 122.975 121.775 122.150 - 0.475 122.100s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 122.500 122.875 121.650 122.025 - 0.450 121.950s 01:05P Chart for @LE1Q Options for @LE1Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 569'0 569'6 565'4 566'6 -2'2 569'0 11:36P Chart for @C1K Options for @C1K
Jul 21 556'0 556'6 552'6 554'2 -1'6 556'0 11:36P Chart for @C1N Options for @C1N
Sep 21 507'4 509'6 506'0 508'2 0'4 507'6 11:36P Chart for @C1U Options for @C1U
Dec 21 495'6 499'0 494'6 497'6 1'2 496'4 11:36P Chart for @C1Z Options for @C1Z
Mar 22 502'4 506'0 502'2 505'4 2'2 503'2 11:36P Chart for @C2H Options for @C2H
May 22 507'6 510'0 507'0 509'6 2'0 507'6 11:36P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1385'2 1387'0 1378'0 1384'0 2'0 1382'0 11:36P Chart for @S1K Options for @S1K
Jul 21 1381'4 1383'6 1374'6 1380'6 1'6 1379'0 11:36P Chart for @S1N Options for @S1N
Aug 21 1346'4 1349'6 1341'2 1347'0 1'4 1345'4 11:36P Chart for @S1Q Options for @S1Q
Sep 21 1280'0 1283'6 1275'6 1283'4 4'0 1279'4 11:36P Chart for @S1U Options for @S1U
Nov 21 1251'2 1255'4 1245'6 1253'6 3'4 1250'2 11:36P Chart for @S1X Options for @S1X
Jan 22 1252'2 1254'4 1245'6 1252'6 3'0 1249'6 11:36P Chart for @S2F Options for @S2F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 21 51.45 51.98 51.45 51.70 0.25 51.45 11:36P Chart for @BO1K Options for @BO1K
Jul 21 49.59 50.10 49.58 49.83 0.25 49.58 11:36P Chart for @BO1N Options for @BO1N
Aug 21 47.91 48.29 47.85 48.08 0.24 47.84 11:36P Chart for @BO1Q Options for @BO1Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1K)
Exchange:  CBOT
Last Trade:  567'0
Change:  -2'0
Bid:  566'6
Ask:  567'0
Today's High:  569'6
Today's Low:  565'4
Volume:  198,642
Open:  569'0
Settle:  569'0
Prev:  569'0
Contract High: 
Contract Low: 
Updated:  Apr-12-2021
11:34:00PM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg

 - Mouse over for last update

DTN Ag Headline News
USDA Weekly Crop Progress Report
Derecho Teaches Farm Family Lessons
Cash Market Moves
USDA Reports Summary
Derecho Rebuild on Track
Proper Training Needed With Anhydrous
Tyson Opens Tennessee Poultry Plant
Ag Infrastructure, Taxes and EVs
Corteva Sheds Dicamba Herbicides

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 04/12 05:54
DTN Midday Grain Comments 04/12 10:48
DTN Closing Grain Comments 04/12 14:07
DTN National HRS Index 04/12
Portland Grain Review 04/08
DTN Weather Trend Indicators 04/12 09:46
FARM MARKET NEWS - CORN REPORT FOR Mon, April 12
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, April 12
USDA Daily Market Rates 04/12 06:10

DTN Livestock News
DTN Cattle Close/Trends 04/12 15:20
DTN Early Word Livestock Comments 04/12 06:27
DTN Midday Livestock Comments 04/12 11:46
DTN Closing Livestock Comment 04/12 16:09
CME Feeder Cattle Index 04/12
Weekly Beef Export Sales 04:08 07:38
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 04/12 15:15
Family Business Matters 03/12 09:24

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