Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
DTN Weekly Average DDG Price Slightly Higher Again
DTN Early Word Grains 10/12 05:57
DTN Midday Grain Comments 10/12 10:52
DTN Closing Grain Comments 10/12 13:48
DTN Cattle Close/Trends 10/12 15:43
DTN Early Word Livestock Comments 10/12 06:02
DTN Midday Livestock Comments 10/12 11:40
DTN Closing Livestock Comment 10/12 15:13
DTN Chart Technical Points 10/12 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Fighting Red Crown Rot in Soybeans
Ag Weather Forum
Taxlink
USDA Reports Summary
USDA Adds $300M to Regen Ag Program
DTN Retail Fertilizer Trends
Groups: USDA Violated Law on REAP Rules
Hansen-Mueller Wins $7.9M Bond Fight
Moisture Brings Relief to Dry Pastures

Quotes
 
@C - CORN - CBOT Last Chg
Dec 26 478'6 -4'2
Mar 27 493'2 -4'0
May 27 501'0 -3'4
Jul 27 506'6 -3'2
Sep 27 499'4 -2'0
Dec 27 510'6 -1'4
Mar 28 524'4 -1'2
May 28 532'0 -1'4
Jul 28 537'2 0'0
Sep 28 507'0 -3'0
Dec 28 508'0 -3'2
Jul 29 529'0 0'0
Dec 29 500'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Nov 26 1277'2 -10'4
Jan 27 1294'4 -10'2
Mar 27 1304'6 -9'6
May 27 1314'4 -9'0
Jul 27 1320'0 -9'2
Aug 27 1303'0 -8'2
Sep 27 1265'6 -6'4
Nov 27 1254'4 -6'6
Jan 28 1266'2 -6'2
Mar 28 1263'4 -6'2
May 28 1271'2 0'0
Jul 28 1276'0 0'0
Aug 28 1263'0 0'0
Sep 28 1238'0 0'0
Nov 28 1224'4 0'0
Jul 29 1191'0 0'0
Nov 29 1194'6 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Oct 26 224.675 - 0.225
Dec 26 226.575 - 0.450
Feb 27 229.475 0.100
Apr 27 230.900 0.350
Jun 27 225.525 0.300
Aug 27 221.800 0.275
Oct 27 219.925 0.325
Dec 27 220.000 0.250
Feb 28 219.850 0.325
Apr 28 219.675 0.425
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 75.625 0.550
Dec 26 68.350 0.550
Feb 27 70.225 1.050
Apr 27 74.975 0.900
May 27 79.850 0.600
Jun 27 88.625 0.425
Jul 27 90.825 0.275
Aug 27 91.075 0.250
Oct 27 78.950 0.325
Dec 27 72.700 0.200
Feb 28 75.800 0.250
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 26 343.625 - 0.375
Nov 26 341.275 - 0.850
Jan 27 335.875 - 0.600
Mar 27 331.750 - 0.675
Apr 27 331.025 - 0.675
May 27 329.475 - 0.575
Aug 27 330.725 - 0.475
Sep 27 328.000 - 0.300
Oct 27 324.750

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 483'0 484'0 478'0 478'6 -4'2 483'0 01:39A Chart for @C6Z Options for @C6Z
Mar 27 497'0 498'0 492'0 493'2 -4'0 497'2 01:39A Chart for @C7H Options for @C7H
May 27 505'0 505'0 499'6 501'0 -3'4 504'4 01:39A Chart for @C7K Options for @C7K
Jul 27 510'0 510'0 505'6 506'6 -3'2 510'0 01:39A Chart for @C7N Options for @C7N
Sep 27 501'4 501'4 499'0 499'4 -2'0 501'4 01:39A Chart for @C7U Options for @C7U
Dec 27 513'0 513'2 510'0 510'6 -1'4 512'2 01:39A Chart for @C7Z Options for @C7Z
Mar 28 524'6 524'6 524'4 524'4 -1'2 525'6 01:39A Chart for @C8H Options for @C8H
May 28 532'0 532'0 532'0 532'0 -1'4 533'4 01:39A Chart for @C8K Options for @C8K
Jul 28 537'2 0'0 536'4 01:39A Chart for @C8N Options for @C8N
Sep 28 507'0 507'0 507'0 507'0 -3'0 510'0 01:34A Chart for @C8U Options for @C8U
Dec 28 508'0 508'0 508'0 508'0 -3'2 511'2 01:39A Chart for @C8Z Options for @C8Z
Jul 29 529'0 0'0 527'4 01:39A Chart for @C9N Options for @C9N
Dec 29 500'0 0'0 499'6 10/12 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1287'2 1287'2 1275'2 1277'0 -10'6 1287'6 01:39A Chart for @S6X Options for @S6X
Jan 27 1304'0 1304'0 1292'2 1294'2 -10'4 1304'6 01:39A Chart for @S7F Options for @S7F
Mar 27 1313'2 1314'0 1302'4 1304'6 -9'6 1314'4 01:39A Chart for @S7H Options for @S7H
May 27 1322'4 1322'4 1312'2 1314'4 -9'0 1323'4 01:39A Chart for @S7K Options for @S7K
Jul 27 1329'2 1329'2 1318'0 1320'0 -9'2 1329'2 01:39A Chart for @S7N Options for @S7N
Aug 27 1308'2 1308'2 1300'4 1303'0 -8'2 1311'2 01:38A Chart for @S7Q Options for @S7Q
Sep 27 1268'0 1268'0 1264'0 1265'6 -6'4 1272'2 01:38A Chart for @S7U Options for @S7U
Nov 27 1260'2 1261'0 1252'0 1254'4 -6'6 1261'2 01:39A Chart for @S7X Options for @S7X
Jan 28 1267'2 1268'0 1266'2 1266'2 -6'2 1272'4 01:39A Chart for @S8F Options for @S8F
Mar 28 1264'2 1264'2 1261'4 1263'4 -6'2 1269'6 01:38A Chart for @S8H Options for @S8H
May 28 1271'2 0'0 1271'6 01:38A Chart for @S8K Options for @S8K
Jul 28 1276'0 0'0 1276'2 01:39A Chart for @S8N Options for @S8N
Aug 28 1263'0 0'0 1263'0 01:38A Chart for @S8Q Options for @S8Q
Sep 28 1238'0 0'0 1230'2 01:26A Chart for @S8U Options for @S8U
Nov 28 1224'4 0'0 1222'4 01:39A Chart for @S8X Options for @S8X
Jul 29 1191'0 0'0 1241'4 10/12 Chart for @S9N Options for @S9N
Nov 29 1194'6 0'0 1195'6 10/12 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 225.100 225.100 223.550 224.675 - 0.225 224.750s 10/12 Chart for @LE6V Options for @LE6V
Dec 26 227.075 227.400 225.500 226.575 - 0.450 226.600s 10/12 Chart for @LE6Z Options for @LE6Z
Feb 27 229.475 229.875 228.225 229.475 0.100 229.575s 10/12 Chart for @LE7G Options for @LE7G
Apr 27 230.700 231.000 229.475 230.900 0.350 230.925s 10/12 Chart for @LE7J Options for @LE7J
Jun 27 225.250 225.625 224.150 225.525 0.300 225.500s 10/12 Chart for @LE7M Options for @LE7M
Aug 27 221.825 221.900 220.675 221.800 0.275 221.800s 10/12 Chart for @LE7Q Options for @LE7Q
Oct 27 219.725 219.925 218.875 219.925 0.325 219.825s 10/12 Chart for @LE7V Options for @LE7V
Dec 27 219.650 220.000 219.000 220.000 0.250 219.900s 10/12 Chart for @LE7Z Options for @LE7Z
Feb 28 219.900 219.900 219.200 219.850 0.325 219.850s 10/12 Chart for @LE8G Options for @LE8G
Apr 28 219.625 219.800 219.625 219.675 0.425 219.925s 10/12 Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 75.625 75.675 75.075 75.625 0.550 75.600s 10/12 Chart for @HE6V Options for @HE6V
Dec 26 68.100 69.000 67.825 68.350 0.550 68.375s 10/12 Chart for @HE6Z Options for @HE6Z
Feb 27 69.500 70.475 69.225 70.225 1.050 70.300s 10/12 Chart for @HE7G Options for @HE7G
Apr 27 74.200 75.250 74.075 74.975 0.900 75.075s 10/12 Chart for @HE7J Options for @HE7J
May 27 79.500 80.300 79.500 79.850 0.600 80.100s 10/12 Chart for @HE7K Options for @HE7K
Jun 27 88.300 88.800 88.050 88.625 0.425 88.700s 10/12 Chart for @HE7M Options for @HE7M
Jul 27 90.575 90.975 90.375 90.825 0.275 90.850s 10/12 Chart for @HE7N Options for @HE7N
Aug 27 90.550 91.225 90.550 91.075 0.250 91.125s 10/12 Chart for @HE7Q Options for @HE7Q
Oct 27 78.750 79.050 78.550 78.950 0.325 78.975s 10/12 Chart for @HE7V Options for @HE7V
Dec 27 72.650 72.700 72.500 72.700 0.200 72.700s 10/12 Chart for @HE7Z Options for @HE7Z
Feb 28 75.800 0.250 75.925s 10/12 Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 343.975 344.025 341.550 343.625 - 0.375 343.475s 10/12 Chart for @GF6V Options for @GF6V
Nov 26 341.500 341.950 339.125 341.275 - 0.850 341.100s 10/12 Chart for @GF6X Options for @GF6X
Jan 27 335.975 336.375 334.000 335.875 - 0.600 335.750s 10/12 Chart for @GF7F Options for @GF7F
Mar 27 331.900 332.250 330.050 331.750 - 0.675 331.500s 10/12 Chart for @GF7H Options for @GF7H
Apr 27 330.900 331.400 329.500 331.025 - 0.675 330.775s 10/12 Chart for @GF7J Options for @GF7J
May 27 329.500 329.600 327.750 329.475 - 0.575 329.125s 10/12 Chart for @GF7K Options for @GF7K
Aug 27 330.675 330.800 329.800 330.725 - 0.475 330.600s 10/12 Chart for @GF7Q Options for @GF7Q
Sep 27 328.000 328.000 327.475 328.000 - 0.300 327.925s 10/12 Chart for @GF7U Options for @GF7U
Oct 27 324.750 324.750 324.750 324.750 324.750s 10/12 Chart for @GF7V Options for @GF7V
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly Average DDG Price Slightly Higher Again

DTN Weekly DDG Price Slightly Higher on Average

Rain Delayed Soybean Harvest Strengthens Spot Basis

Technically Speaking

December Corn Chart Provides a Wealth of Technical Information

December Corn Chart Provides a Wealth of Technical Information

December Corn Chart Provides a Wealth of Technical Information

Fundamentally Speaking

Week 39 Soybean Condition vs. % of Yield Deviation

Mid-September Soybean Ratings Not Far Off From Year Ago Ratings

Mid-September Soybean Ratings Not Far Off From Year Ago Ratings

DTN Ag Policy Blog

Judge Weighs USDA's Need for Congressional Approval to Reorganize, Vaden Prepares for Appeal

CRP Enrollment Paused as Farm Bill Expires

CRP Enrollment Paused as Farm Bill Expires

Minding Ag's Business

ARC/PLC Payments Help Offset Diesel Costs, But Relief Varies by State

Farmer Sentiment Slides Over Higher Input Costs

Trump Administration's H-2A Farmworker Wage Rule Struck Down by Federal Judge

DTN Ag Weather Forum

Drought-Hit Western Plains Look to El Nino for Improved Winter Moisture

Drought-Hit Western Plains Look to El Nino for Improved Winter Moisture

3 Hurricanes Bring Heavy Rain, Uncertainty to U.S. Weather Forecast Through Next Week

DTN Ethanol Blog

SIRE Expands to 230 Million Gallons With Acquisition of Nebraska Ethanol Plant

Poet, Maersk Complete First US Marine Fueling Operation Using 100% Ethanol

Poet, Maersk Complete First US Marine Fueling Operation Using 100% Ethanol

DTN Production Blog

Grain Quality Concerns Rise for Corn, Soybeans

Persistent Rain Creates Seed Corn Harvest Challenges

Soybean Survey Seeks Samples for Quantifying Quality

Harrington's Sort & Cull

Feedlot Patience Fuels Cattle Market Rally

Cattle Remain Safe in a Sideways Trading Range

Market Disruptions Continue in the Cattle Sector

South America Calling

Central Brazil's Wet Season Starting on Time, but El Nino Concerns Remain

South America Preview: El Nino to Play Big Role During the 2026-2027 Season

South America Preview: El Nino to Play Big Role During the 2026-2027 Season

An Urban’s Rural View

The Dangers in Obsession With 'Heritage'

Rudolph Diesel Was Thinking of Farmers When He Invented His Engine

Is the Low-Interest-Rate Era Ending?

Machinery Chatter

Diesel by the Numbers; Equipment Sales Down; Reports Say Cat Buys Monarch Tech

Severe G4 Geomagnetic Storm Watch Issued, Auroras May be Seen as Far South as Alabama

Tractor and Combine Sales Fall Sharply in October

Canadian Markets

Statistics Canada's July 31 Stocks of Principal Field Crops Summary

Following Corn Breakout, What Comes Next?

Following Corn Breakout, What Comes Next?

Editor’s Notebook

A Republic, If We Can Remember It

Welcome New Expertise

Cattle Webinar June 24


5-day Forecast for ,
Change Zip Code: 

Invalid Zip Code Entered!
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6Z 478'6 -4'2
@S6X 1277'2 -10'4
@W6Z 666'6 -5'4
@O6Z 406'2 -4'0
Stocks
MSFT 541.1500 6.0800
WMT 113.0800 1.7300
XOM 172.1500 3.2100
TWX


Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  478'6
Change:  -4'2
Bid:  478'6
Ask:  479'0
Today's High:  484'0
Today's Low:  478'0
Volume:  222,416
Open:  483'0
Settle:  483'0
Prev:  483'0
Contract High: 
Contract Low: 
Updated:  Oct-13-2026
1:36:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, August 19, 2026 10:40AM CDT
Ethanol production in the United States averaged 1.089 million barrels per day (bpd) in the week ended Aug. 14.

Wednesday, July 22, 2026 11:33AM CDT

Thursday, July 30, 2026 4:55PM CDT


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