Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 368'2 370'2 366'4 367'6 -1'4 369'2 04:33A Chart for @C0Z Options for @C0Z
Mar 21 377'6 379'4 376'2 377'2 -1'4 378'6 04:33A Chart for @C1H Options for @C1H
May 21 383'2 384'6 381'6 383'0 -1'4 384'4 04:33A Chart for @C1K Options for @C1K
Jul 21 387'0 388'0 385'4 386'4 -1'6 388'2 04:33A Chart for @C1N Options for @C1N
Sep 21 382'2 382'2 379'6 380'4 -2'4 383'0 04:33A Chart for @C1U Options for @C1U
Dec 21 387'2 387'4 384'4 385'4 -2'2 387'6 04:33A Chart for @C1Z Options for @C1Z
Mar 22 393'0 393'0 392'6 393'0 -2'6 395'6 04:33A Chart for @C2H Options for @C2H
May 22 400'0 401'0 398'6 400'2 0'0 400'2s 04:32A Chart for @C2K Options for @C2K
Jul 22 403'0 405'4 403'0 403'4 0'4 403'6s 04:32A Chart for @C2N Options for @C2N
Sep 22 388'2 0'2 388'6s 02:46A Chart for @C2U Options for @C2U
Dec 22 393'0 393'0 392'4 392'4 -1'0 393'4 04:27A Chart for @C2Z Options for @C2Z
Jul 23 408'4 0'0 406'0s 02:46A Chart for @C3N Options for @C3N
Dec 23 392'2 0'0 393'4s 04:32A Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1020'4 1025'4 1011'0 1016'2 -3'4 1019'6 04:33A Chart for @S0X Options for @S0X
Jan 21 1024'4 1029'6 1015'4 1020'6 -3'6 1024'4 04:33A Chart for @S1F Options for @S1F
Mar 21 1018'6 1023'4 1010'0 1015'0 -4'0 1019'0 04:33A Chart for @S1H Options for @S1H
May 21 1015'6 1019'4 1006'6 1011'2 -4'2 1015'4 04:33A Chart for @S1K Options for @S1K
Jul 21 1017'6 1020'4 1008'6 1013'2 -3'6 1017'0 04:33A Chart for @S1N Options for @S1N
Aug 21 1006'6 1006'6 1003'0 1003'0 -6'6 1009'6 04:33A Chart for @S1Q Options for @S1Q
Sep 21 979'2 979'2 979'2 979'2 -3'0 982'2 04:33A Chart for @S1U Options for @S1U
Nov 21 959'0 961'2 954'0 956'4 -2'4 959'0 04:33A Chart for @S1X Options for @S1X
Jan 22 959'0 960'4 957'4 957'4 -1'0 958'4 04:33A Chart for @S2F Options for @S2F
Mar 22 938'0 938'0 934'4 935'6 -2'4 938'2 04:33A Chart for @S2H Options for @S2H
May 22 947'6 947'6 933'0 933'4 -6'0 935'0s 04:33A Chart for @S2K Options for @S2K
Jul 22 934'4 934'4 934'4 934'4 -1'4 936'0 04:17A Chart for @S2N Options for @S2N
Aug 22 850'0 -7'0 933'2s 04:31A Chart for @S2Q Options for @S2Q
Sep 22 850'0 -7'0 921'2s 01:14A Chart for @S2U Options for @S2U
Nov 22 910'2 910'4 910'0 910'0 -1'4 911'4 01:49A Chart for @S2X Options for @S2X
Jul 23 936'0 -8'0 926'0s 01:14A Chart for @S3N Options for @S3N
Nov 23 910'0 910'0 910'0 910'0 -5'6 907'4s 01:17A Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 3377 3405 3363 3388 15 3373 04:33A Chart for @SM0V Options for @SM0V
Dec 20 3417 3438 3394 3420 10 3410 04:33A Chart for @SM0Z Options for @SM0Z
Jan 21 3399 3423 3380 3403 4 3399 04:33A Chart for @SM1F Options for @SM1F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.600 68.600 67.075 68.325 2.725 68.325s 12:08A Chart for @HE0V Options for @HE0V
Dec 20 62.950 64.550 62.675 64.000 2.550 64.100s 12:07A Chart for @HE0Z Options for @HE0Z
Feb 21 68.300 69.900 68.125 68.850 1.850 69.075s 12:07A Chart for @HE1G Options for @HE1G
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.025 106.150 106.325 - 0.225 106.475s 09/22 Chart for @LE0V Options for @LE0V
Dec 20 110.800 110.875 109.800 110.125 - 0.425 110.175s 12:07A Chart for @LE0Z Options for @LE0Z
Feb 21 115.425 115.425 114.000 114.025 - 1.050 114.200s 12:07A Chart for @LE1G Options for @LE1G
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 368'2 370'2 366'4 367'6 -1'4 369'2 04:33A Chart for @C0Z Options for @C0Z
Mar 21 377'6 379'4 376'2 377'2 -1'4 378'6 04:33A Chart for @C1H Options for @C1H
May 21 383'2 384'6 381'6 383'0 -1'4 384'4 04:33A Chart for @C1K Options for @C1K
Jul 21 387'0 388'0 385'4 386'4 -1'6 388'2 04:33A Chart for @C1N Options for @C1N
Sep 21 382'2 382'2 379'6 380'4 -2'4 383'0 04:33A Chart for @C1U Options for @C1U
Dec 21 387'2 387'4 384'4 385'4 -2'2 387'6 04:33A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1020'4 1025'4 1011'0 1016'2 -3'4 1019'6 04:33A Chart for @S0X Options for @S0X
Jan 21 1024'4 1029'6 1015'4 1020'6 -3'6 1024'4 04:33A Chart for @S1F Options for @S1F
Mar 21 1018'6 1023'4 1010'0 1015'0 -4'0 1019'0 04:33A Chart for @S1H Options for @S1H
May 21 1015'6 1019'4 1006'6 1011'2 -4'2 1015'4 04:33A Chart for @S1K Options for @S1K
Jul 21 1017'6 1020'4 1008'6 1013'2 -3'6 1017'0 04:33A Chart for @S1N Options for @S1N
Aug 21 1006'6 1006'6 1003'0 1003'0 -6'6 1009'6 04:33A Chart for @S1Q Options for @S1Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 33.74 33.79 33.18 33.27 -0.40 33.67 04:31A Chart for @BO0V Options for @BO0V
Dec 20 33.68 33.76 33.06 33.18 -0.42 33.60 04:31A Chart for @BO0Z Options for @BO0Z
Jan 21 33.76 33.83 33.16 33.27 -0.43 33.70 04:31A Chart for @BO1F Options for @BO1F
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:  367'6
Change:  -1'4
Bid:  367'4
Ask:  367'6
Today's High:  370'2
Today's Low:  366'4
Volume:  159,145
Open:  368'2
Settle:  369'2
Prev:  369'2
Contract High: 
Contract Low: 
Updated:  Sep-23-2020
4:32:00AM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg

 - Mouse over for last update

DTN Ag Headline News
Grain Inspections Mixed
Lawmakers Concerned About Ag Funding
Cash Market Moves
Censky Returns to Lead Soybean Growers
Interim Measures for Atrazine Completed
More Central US Drought Expected
ADM Wants Green Plains' Suit Dismissed
Hurricane Sally Slams Panhandle
Call the Market

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 09/22 05:54
DTN Midday Grain Comments 09/22 11:26
DTN Closing Grain Comments 09/22 13:53
DTN National HRS Index 09/22
Portland Grain Review 09/22
DTN Weather Trend Indicators 09/18 15:43
FARM MARKET NEWS - CORN REPORT FOR Tue, September 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, September 22
USDA Daily Market Rates 09/22 06:47

DTN Livestock News
DTN Cattle Close/Trends 09/22 15:30
DTN Early Word Livestock Comments 09/22 06:40
DTN Midday Livestock Comments 09/22 12:24
DTN Closing Livestock Comment 09/22 16:05
CME Feeder Cattle Index 09/21
Weekly Beef Export Sales 09/17 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/22 15:05
Family Business Matters 09/08 11:38

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