Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 21 555'6 563'4 546'6 551'0 -8'2 550'4s 03:39P Chart for @C1U Options for @C1U
Dec 21 557'0 565'2 547'2 552'2 -7'4 551'6s 03:39P Chart for @C1Z Options for @C1Z
Mar 22 564'6 572'6 555'2 560'6 -7'0 560'2s 02:58P Chart for @C2H Options for @C2H
May 22 569'4 577'2 560'4 565'6 -6'6 565'0s 03:04P Chart for @C2K Options for @C2K
Jul 22 569'0 577'4 560'6 566'2 -6'2 565'6s 01:30P Chart for @C2N Options for @C2N
Sep 22 520'0 527'0 512'6 521'2 -1'4 520'6s 03:23P Chart for @C2U Options for @C2U
Dec 22 504'0 509'2 497'6 506'0 0'0 505'2s 02:51P Chart for @C2Z Options for @C2Z
Mar 23 511'0 515'4 505'2 512'2 0'0 512'2s 01:30P Chart for @C3H Options for @C3H
May 23 509'2 509'2 509'0 509'0 0'0 515'6s 01:30P Chart for @C3K Options for @C3K
Jul 23 521'6 521'6 511'4 512'0 0'0 518'2s 01:20P Chart for @C3N Options for @C3N
Sep 23 471'0 0'0 476'4s 01:20P Chart for @C3U Options for @C3U
Dec 23 465'4 467'2 464'2 466'4 -0'6 466'4s 01:30P Chart for @C3Z Options for @C3Z
Jul 24 453'6 -0'6 476'4s 01:20P Chart for @C4N Options for @C4N
Dec 24 426'0 426'0 426'0 426'0 0'0 426'6s 01:20P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1409'0 1412'0 1380'4 1393'2 -26'4 1392'2s 02:31P Chart for @S1Q Options for @S1Q
Sep 21 1349'4 1350'2 1312'6 1324'2 -32'4 1323'6s 03:38P Chart for @S1U Options for @S1U
Nov 21 1345'6 1348'0 1308'6 1320'0 -33'6 1319'6s 03:31P Chart for @S1X Options for @S1X
Jan 22 1350'0 1353'0 1314'2 1325'4 -33'2 1325'2s 01:30P Chart for @S2F Options for @S2F
Mar 22 1343'6 1347'6 1312'2 1324'4 -29'4 1323'4s 03:39P Chart for @S2H Options for @S2H
May 22 1342'6 1345'2 1312'0 1325'4 -27'4 1323'4s 03:01P Chart for @S2K Options for @S2K
Jul 22 1341'4 1345'0 1311'6 1325'6 -25'6 1323'4s 01:30P Chart for @S2N Options for @S2N
Aug 22 1327'4 1327'4 1304'2 1304'2 -22'4 1310'2s 03:00P Chart for @S2Q Options for @S2Q
Sep 22 1289'4 -19'6 1270'6s 01:21P Chart for @S2U Options for @S2U
Nov 22 1258'0 1262'2 1236'6 1251'0 -16'2 1248'6s 01:30P Chart for @S2X Options for @S2X
Jan 23 1239'4 1245'2 1239'4 1245'2 -16'4 1248'6s 01:20P Chart for @S3F Options for @S3F
Mar 23 1231'2 1231'2 1230'0 1230'4 -16'0 1235'2s 03:23P Chart for @S3H Options for @S3H
May 23 1232'4 -16'0 1230'6s 01:20P Chart for @S3K Options for @S3K
Jul 23 1244'0 -16'0 1231'0s 01:20P Chart for @S3N Options for @S3N
Aug 23 1227'4 -16'0 1227'4s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1178'6 -16'0 1178'6s 01:20P Chart for @S3U Options for @S3U
Nov 23 1165'0 -15'2 1161'6s 01:30P Chart for @S3X Options for @S3X
Jul 24 1162'4 -15'2 1162'4s 01:20P Chart for @S4N Options for @S4N
Nov 24 1127'0 -15'2 1099'6s 01:20P Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 21 3560 3560 3476 3492 - 94 3478s 01:20P Chart for @SM1Q Options for @SM1Q
Sep 21 3548 3555 3466 3479 - 89 3475s 03:29P Chart for @SM1U Options for @SM1U
Oct 21 3550 3550 3456 3469 - 96 3463s 01:30P Chart for @SM1V Options for @SM1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 21 108.250 109.375 107.850 109.175 1.575 109.075s 02:30P Chart for @HE1Q Options for @HE1Q
Oct 21 90.125 91.550 89.775 91.525 1.875 91.375s 02:30P Chart for @HE1V Options for @HE1V
Dec 21 83.175 84.375 82.650 84.325 1.375 84.250s 02:31P Chart for @HE1Z Options for @HE1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 122.175 123.500 122.150 123.350 1.125 123.250s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 127.325 128.725 127.175 128.175 0.875 128.150s 02:58P Chart for @LE1V Options for @LE1V
Dec 21 132.750 133.725 132.625 133.250 0.450 133.200s 01:05P Chart for @LE1Z Options for @LE1Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 21 555'6 563'4 546'6 551'0 -8'2 550'4s 03:39P Chart for @C1U Options for @C1U
Dec 21 557'0 565'2 547'2 552'2 -7'4 551'6s 03:39P Chart for @C1Z Options for @C1Z
Mar 22 564'6 572'6 555'2 560'6 -7'0 560'2s 02:58P Chart for @C2H Options for @C2H
May 22 569'4 577'2 560'4 565'6 -6'6 565'0s 03:04P Chart for @C2K Options for @C2K
Jul 22 569'0 577'4 560'6 566'2 -6'2 565'6s 01:30P Chart for @C2N Options for @C2N
Sep 22 520'0 527'0 512'6 521'2 -1'4 520'6s 03:23P Chart for @C2U Options for @C2U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1409'0 1412'0 1380'4 1393'2 -26'4 1392'2s 02:31P Chart for @S1Q Options for @S1Q
Sep 21 1349'4 1350'2 1312'6 1324'2 -32'4 1323'6s 03:38P Chart for @S1U Options for @S1U
Nov 21 1345'6 1348'0 1308'6 1320'0 -33'6 1319'6s 03:31P Chart for @S1X Options for @S1X
Jan 22 1350'0 1353'0 1314'2 1325'4 -33'2 1325'2s 01:30P Chart for @S2F Options for @S2F
Mar 22 1343'6 1347'6 1312'2 1324'4 -29'4 1323'4s 03:39P Chart for @S2H Options for @S2H
May 22 1342'6 1345'2 1312'0 1325'4 -27'4 1323'4s 03:01P Chart for @S2K Options for @S2K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 21 64.00 64.00 62.90 63.14 -1.35 63.27s 01:30P Chart for @BO1Q Options for @BO1Q
Sep 21 63.50 64.05 61.81 62.36 -1.26 62.45s 02:50P Chart for @BO1U Options for @BO1U
Oct 21 62.70 63.25 61.20 61.90 -0.99 61.98s 01:30P Chart for @BO1V Options for @BO1V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1U)
Exchange:  CBOT
Last Trade:  551'0
Change:  -8'2
Bid:  550'4
Ask:  550'4
Today's High:  563'4
Today's Low:  546'6
Volume:  82,773
Open:  555'6
Settle:  550'4s
Prev:  558'6
Contract High: 
Contract Low: 
Updated:  Aug-03-2021
1:19:00PM
Delay Time:  10 Minutes


Grain Bin Calculator

Indexes
Index Last Chg
NYSE Composite 0 08/03/2021   3:10 PM CST 0

 - Mouse over for last update

DTN Ag Headline News
Rural Projects in Infrastructure Bill
Ag Weather Forum
Disaster Aid Added to USDA Funding Bill
Roberts on Cattle and Carbon
Cash Market Moves
Soil Pits: Can You Dig It?
Digital Yield Tour
EPA to Schedule WOTUS Rewrite Hearings
ASF in Dominican Republic

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




Patron Account

DTN Grain News
DTN Early Word Grains 08/03 05:54
DTN Midday Grain Comments 08/03 10:48
DTN Closing Grain Comments 08/03 14:06
DTN National HRS Index 08/02
Portland Grain Review 08/03
DTN Weather Trend Indicators 08/03 07:37
FARM MARKET NEWS - CORN REPORT FOR Tue, August 3
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, August 3
USDA Daily Market Rates 08/03 06:05

DTN Livestock News
DTN Cattle Close/Trends 08/03 15:45
DTN Early Word Livestock Comments 08/03 06:20
DTN Midday Livestock Comments 08/03 11:37
DTN Closing Livestock Comment 08/02 15:57
CME Feeder Cattle Index 08/03
Weekly Beef Export Sales 07/29 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/03 15:10
Family Business Matters 06/04 05:00


Local Radar
Pocahontas, IA
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Pocahontas, IA
Chg Zip:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 79°F
Low: 56°F
Precip: 0%
High: 80°F
Low: 55°F
Precip: 0%
High: 82°F
Low: 62°F
Precip: 80%
High: 87°F
Low: 61°F
Precip: 20%
High: 87°F
Low: 68°F
Precip: 74%
View complete Local Weather

5-day Forecast for Pocahontas, IA
Change Zip Code: 
Date Tue
8/3
Wed
8/4
Thu
8/5
Fri
8/6
Sat
8/7
Weather
Condition
Clear Clear Rain Rain Thunder Storms
Weather Clear Clear Rain Rain Thunder Storms
Temp
L/H (°F)
56/79 55/80 62/82 61/87 68/87
Feels
Like

L/H (°F)
56/79 55/82 62/86 61/93 68/94
Dew Point
(°F)
61 59 65 67 69
Humidity
(%)
58 69 85 74 73
Wind
Speed

(mph)
2 7 4 4 11
Precip
(%)
- - 80 20 74
Precip
Amt
(in.)
None None Rain
0.11
Rain
0.03
Rain
0.74
Evap
(in./day)
0.19 0.2 0.15 0.15 0.2
View complete Local Weather



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