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 10/14 05:46
DTN Midday Grain Comments 10/14 10:48
DTN Closing Grain Comments 10/14 13:50
DTN Cattle Close/Trends 10/14 15:56
DTN Early Word Livestock Comments 10/14 06:12
DTN Midday Livestock Comments 10/14 11:38
DTN Closing Livestock Comment 10/14 15:37
DTN Chart Technical Points 10/13 16:30
National Lean Hog Values

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 -2'0
Mar 27 492'6 -1'4
May 27 500'0 -1'6
Jul 27 505'4 -2'0
Sep 27 498'2 -1'0
Dec 27 509'6 -0'6
Mar 28 523'2 -0'4
May 28 530'4 -0'4
Jul 28 533'2 -1'0
Sep 28 509'6 0'0
Dec 28 510'4 0'0
Jul 29 529'0 0'0
Dec 29 500'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Nov 26 1272'0 -5'2
Jan 27 1286'6 -5'2
Mar 27 1295'2 -4'6
May 27 1304'0 -4'4
Jul 27 1310'0 -4'4
Aug 27 1293'4 -4'0
Sep 27 1256'6 -4'4
Nov 27 1246'0 -3'6
Jan 28 1261'0 0'0
Mar 28 1259'2 0'0
May 28 1260'2 0'0
Jul 28 1276'0 0'0
Aug 28 1252'6 0'0
Sep 28 1238'0 0'0
Nov 28 1207'0 0'0
Jul 29 1191'0 0'0
Nov 29 1194'6 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Oct 26 223.950 - 0.725
Dec 26 225.150 - 1.250
Feb 27 227.425 - 1.150
Apr 27 228.750 - 1.175
Jun 27 223.500 - 1.100
Aug 27 220.100 - 0.925
Oct 27 218.525 - 0.725
Dec 27 219.075 - 0.450
Feb 28 219.025 - 0.300
Apr 28 219.675 - 0.300
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 75.550 -0.050
Dec 26 66.075 -1.950
Feb 27 67.800 -1.750
Apr 27 72.875 -1.100
May 27 78.500 -0.400
Jun 27 87.450 -0.150
Jul 27 89.975 0.050
Aug 27 90.350 0.125
Oct 27 78.700 0.050
Dec 27 72.475 -0.100
Feb 28 76.200 -0.050
Apr 28 81.600
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 26 340.825 - 2.125
Nov 26 338.525 - 2.575
Jan 27 333.725 - 2.250
Mar 27 329.775 - 1.900
Apr 27 328.925 - 2.025
May 27 326.625 - 2.100
Aug 27 327.975 - 2.125
Sep 27 326.625 - 2.100
Oct 27 323.825 - 1.550

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 481'4 482'6 478'4 478'6 -2'0 480'6 10:27P Chart for @C6Z Options for @C6Z
Mar 27 495'2 496'2 492'2 492'6 -1'4 494'2 10:27P Chart for @C7H Options for @C7H
May 27 502'6 503'6 499'2 500'0 -1'6 501'6 10:27P Chart for @C7K Options for @C7K
Jul 27 508'4 509'0 505'0 505'4 -2'0 507'4 10:27P Chart for @C7N Options for @C7N
Sep 27 500'2 500'4 498'0 498'2 -1'0 499'2 10:27P Chart for @C7U Options for @C7U
Dec 27 511'4 512'0 509'4 509'6 -0'6 510'4 10:26P Chart for @C7Z Options for @C7Z
Mar 28 524'6 525'0 523'0 523'2 -0'4 523'6 10:26P Chart for @C8H Options for @C8H
May 28 531'2 531'2 530'4 530'4 -0'4 531'0 10:26P Chart for @C8K Options for @C8K
Jul 28 534'2 534'2 533'2 533'2 -1'0 534'2 10:26P Chart for @C8N Options for @C8N
Sep 28 509'6 0'0 508'2 10:22P Chart for @C8U Options for @C8U
Dec 28 510'4 0'0 510'0 10:26P Chart for @C8Z Options for @C8Z
Jul 29 529'0 0'0 526'2 10:20P Chart for @C9N Options for @C9N
Dec 29 500'0 0'0 501'4 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1277'0 1277'2 1270'2 1272'0 -5'2 1277'2 10:27P Chart for @S6X Options for @S6X
Jan 27 1292'0 1292'0 1285'0 1286'6 -5'2 1292'0 10:27P Chart for @S7F Options for @S7F
Mar 27 1300'0 1300'4 1293'2 1295'2 -4'6 1300'0 10:27P Chart for @S7H Options for @S7H
May 27 1307'6 1309'0 1302'2 1304'0 -4'4 1308'4 10:27P Chart for @S7K Options for @S7K
Jul 27 1314'4 1314'4 1308'0 1310'0 -4'4 1314'4 10:27P Chart for @S7N Options for @S7N
Aug 27 1297'2 1297'2 1291'4 1293'4 -4'0 1297'4 10:26P Chart for @S7Q Options for @S7Q
Sep 27 1257'2 1257'4 1256'6 1256'6 -4'4 1261'2 10:26P Chart for @S7U Options for @S7U
Nov 27 1248'0 1249'4 1244'2 1246'0 -3'6 1249'6 10:27P Chart for @S7X Options for @S7X
Jan 28 1261'0 1261'0 1261'0 1261'0 0'0 1261'0 10:27P Chart for @S8F Options for @S8F
Mar 28 1259'2 1259'2 1259'2 1259'2 0'0 1259'2 10:26P Chart for @S8H Options for @S8H
May 28 1260'2 0'0 1261'6 10:26P Chart for @S8K Options for @S8K
Jul 28 1276'0 0'0 1266'0 10:26P Chart for @S8N Options for @S8N
Aug 28 1252'6 0'0 1252'6 10:25P Chart for @S8Q Options for @S8Q
Sep 28 1238'0 0'0 1220'2 08:29P Chart for @S8U Options for @S8U
Nov 28 1207'0 0'0 1213'4 10:26P Chart for @S8X Options for @S8X
Jul 29 1191'0 0'0 1232'2 08:29P Chart for @S9N Options for @S9N
Nov 29 1194'6 0'0 1186'4 06:59P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 224.250 225.200 223.725 223.950 - 0.725 223.900s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 225.925 227.050 224.950 225.150 - 1.250 225.125s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 228.300 229.300 227.225 227.425 - 1.150 227.425s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 229.450 230.475 228.525 228.750 - 1.175 228.750s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 224.275 225.175 223.225 223.500 - 1.100 223.475s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 220.700 221.525 219.900 220.100 - 0.925 220.100s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 219.175 219.850 218.375 218.525 - 0.725 218.575s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 219.175 220.000 218.950 219.075 - 0.450 218.950s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 219.700 220.050 219.025 219.025 - 0.300 219.000s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 219.675 - 0.300 219.075s 01:05P Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 75.250 75.600 75.200 75.550 -0.050 75.550s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 67.400 67.600 66.000 66.075 -1.950 66.075s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 69.000 69.275 67.675 67.800 -1.750 67.850s 03:52P Chart for @HE7G Options for @HE7G
Apr 27 73.675 73.925 72.800 72.875 -1.100 73.050s 02:30P Chart for @HE7J Options for @HE7J
May 27 78.700 78.700 78.150 78.500 -0.400 78.700s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 87.400 87.750 86.925 87.450 -0.150 87.650s 02:30P Chart for @HE7M Options for @HE7M
Jul 27 89.850 90.200 89.400 89.975 0.050 90.100s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.175 90.575 89.725 90.350 0.125 90.500s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 78.450 78.950 78.100 78.700 0.050 78.875s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 72.425 72.600 72.375 72.475 -0.100 72.825s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 76.200 76.200 76.200 76.200 -0.050 76.400s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 81.600 81.600s Chart for @HE8J Options for @HE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 342.450 343.200 340.525 340.825 - 2.125 340.950s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 340.150 341.400 338.050 338.525 - 2.575 338.450s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 335.075 336.325 333.200 333.725 - 2.250 333.600s 02:30P Chart for @GF7F Options for @GF7F
Mar 27 330.575 331.950 329.000 329.775 - 1.900 329.400s 02:30P Chart for @GF7H Options for @GF7H
Apr 27 329.725 330.975 327.875 328.925 - 2.025 328.450s 01:05P Chart for @GF7J Options for @GF7J
May 27 328.000 329.200 326.275 326.625 - 2.100 326.650s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 329.025 330.575 327.500 327.975 - 2.125 327.825s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 327.400 327.925 326.625 326.625 - 2.100 325.350s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 323.875 323.875 323.825 323.825 - 1.550 322.150s 01:05P 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

Another Zone of Heavy Rain Potential Keeping Producers Out of Fields This Week

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

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

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 479'0 -1'6
@S6X 1272'0 -5'2
@W6Z 667'6 -5'4
@O6Z 395'0 -2'4
Stocks
MSFT 533.6900 - 9.7600
WMT 116.1600 3.8800
XOM 177.0100 2.9300
TWX


Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  478'6
Change:  -2'0
Bid:  478'6
Ask:  479'0
Today's High:  482'6
Today's Low:  478'4
Volume:  201,785
Open:  481'4
Settle:  480'6
Prev:  480'6
Contract High: 
Contract Low: 
Updated:  Oct-14-2026
10:26:00PM
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