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 DDG Price Slightly Higher on Average
DTN Early Word Grains 10/08 05:50
DTN Midday Grain Comments 10/08 10:48
DTN Closing Grain Comments 10/08 14:00
DTN Cattle Close/Trends 10/08 15:44
DTN Early Word Livestock Comments 10/08 06:07
DTN Midday Livestock Comments 10/08 11:53
DTN Closing Livestock Comment 10/08 15:21
DTN Chart Technical Points 10/08 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 26 502'2 2'0
Mar 27 517'4 2'2
May 27 524'4 2'2
Jul 27 528'6 2'2
Sep 27 510'2 1'4
Dec 27 519'2 1'4
Mar 28 533'2 2'4
May 28 537'4 -0'4
Jul 28 541'4 0'0
Sep 28 515'2 0'0
Dec 28 511'6 0'0
Jul 29 529'0 0'0
Dec 29 501'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Nov 26 1297'4 10'0
Jan 27 1313'6 9'4
Mar 27 1322'6 8'6
May 27 1331'4 8'4
Jul 27 1337'0 8'2
Aug 27 1318'6 8'0
Sep 27 1278'4 8'2
Nov 27 1266'2 8'2
Jan 28 1275'2 6'4
Mar 28 1270'6 5'0
May 28 1269'4 0'0
Jul 28 1289'0 0'0
Aug 28 1258'0 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 26 221.900 0.275
Dec 26 223.700 - 0.225
Feb 27 225.925 - 0.700
Apr 27 227.300 - 1.075
Jun 27 222.200 - 1.200
Aug 27 218.900 - 1.050
Oct 27 217.325 - 0.725
Dec 27 217.650 - 0.650
Feb 28 217.125 - 0.650
Apr 28 217.200 - 0.900
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 75.875 -1.100
Dec 26 68.650 -0.500
Feb 27 69.750 -0.050
Apr 27 74.575 -0.200
May 27 80.025 -0.400
Jun 27 88.825 -0.550
Jul 27 91.200 -0.750
Aug 27 91.500 -0.625
Oct 27 79.050 -0.175
Dec 27 72.750 0.200
Feb 28 75.800 -0.100
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 26 338.450 - 0.125
Nov 26 335.350 - 0.925
Jan 27 328.725 - 1.975
Mar 27 324.475 - 2.675
Apr 27 323.900 - 2.450
May 27 322.300 - 2.425
Aug 27 323.825 - 2.350
Sep 27 320.750 - 2.575
Oct 27 317.800 - 3.250

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 500'0 503'4 499'2 502'2 2'0 500'2 01:31A Chart for @C6Z Options for @C6Z
Mar 27 515'2 518'6 514'0 517'4 2'2 515'2 01:31A Chart for @C7H Options for @C7H
May 27 522'0 525'6 521'2 524'4 2'2 522'2 01:31A Chart for @C7K Options for @C7K
Jul 27 526'2 529'6 525'4 528'6 2'2 526'4 01:31A Chart for @C7N Options for @C7N
Sep 27 509'0 511'2 507'6 510'2 1'4 508'6 01:31A Chart for @C7U Options for @C7U
Dec 27 517'6 520'0 517'0 519'2 1'4 517'6 01:31A Chart for @C7Z Options for @C7Z
Mar 28 533'0 533'2 533'0 533'2 2'4 530'6 01:31A Chart for @C8H Options for @C8H
May 28 537'4 537'4 537'4 537'4 -0'4 538'0 01:23A Chart for @C8K Options for @C8K
Jul 28 541'4 0'0 540'6 01:30A Chart for @C8N Options for @C8N
Sep 28 515'2 0'0 511'4 01:28A Chart for @C8U Options for @C8U
Dec 28 511'6 0'0 512'0 01:30A Chart for @C8Z Options for @C8Z
Jul 29 529'0 0'0 527'6 01:30A Chart for @C9N Options for @C9N
Dec 29 501'0 0'0 501'4 10/08 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1286'2 1299'2 1284'2 1297'4 10'0 1287'4 01:31A Chart for @S6X Options for @S6X
Jan 27 1302'6 1315'2 1301'0 1313'6 9'4 1304'2 01:31A Chart for @S7F Options for @S7F
Mar 27 1313'2 1324'2 1310'6 1322'6 8'6 1314'0 01:31A Chart for @S7H Options for @S7H
May 27 1320'6 1333'0 1319'4 1331'4 8'4 1323'0 01:31A Chart for @S7K Options for @S7K
Jul 27 1326'0 1338'2 1325'4 1337'0 8'2 1328'6 01:31A Chart for @S7N Options for @S7N
Aug 27 1308'4 1320'0 1308'0 1318'6 8'0 1310'6 01:31A Chart for @S7Q Options for @S7Q
Sep 27 1269'0 1279'6 1268'6 1278'4 8'2 1270'2 01:31A Chart for @S7U Options for @S7U
Nov 27 1256'4 1267'6 1256'2 1266'2 8'2 1258'0 01:30A Chart for @S7X Options for @S7X
Jan 28 1269'0 1277'4 1269'0 1275'2 6'4 1268'6 01:30A Chart for @S8F Options for @S8F
Mar 28 1265'0 1271'6 1265'0 1270'6 5'0 1265'6 01:30A Chart for @S8H Options for @S8H
May 28 1269'4 0'0 1267'4 01:30A Chart for @S8K Options for @S8K
Jul 28 1289'0 0'0 1271'4 01:30A Chart for @S8N Options for @S8N
Aug 28 1258'0 0'0 1258'0 10/08 Chart for @S8Q Options for @S8Q
Sep 28 1238'0 0'0 1225'0 10/08 Chart for @S8U Options for @S8U
Nov 28 1224'4 0'0 1217'2 01:30A Chart for @S8X Options for @S8X
Jul 29 1191'0 0'0 1236'2 10/08 Chart for @S9N Options for @S9N
Nov 29 1194'6 0'0 1190'4 10/08 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.350 222.075 220.450 221.900 0.275 221.875s 10/08 Chart for @LE6V Options for @LE6V
Dec 26 223.850 224.275 222.225 223.700 - 0.225 223.550s 10/08 Chart for @LE6Z Options for @LE6Z
Feb 27 226.550 226.950 224.700 225.925 - 0.700 225.850s 10/08 Chart for @LE7G Options for @LE7G
Apr 27 228.225 228.700 226.300 227.300 - 1.075 227.275s 10/08 Chart for @LE7J Options for @LE7J
Jun 27 223.350 223.625 221.375 222.200 - 1.200 222.150s 10/08 Chart for @LE7M Options for @LE7M
Aug 27 219.900 220.150 218.100 218.900 - 1.050 218.850s 10/08 Chart for @LE7Q Options for @LE7Q
Oct 27 217.775 218.475 216.450 217.325 - 0.725 217.350s 10/08 Chart for @LE7V Options for @LE7V
Dec 27 218.525 218.525 217.175 217.650 - 0.650 217.725s 10/08 Chart for @LE7Z Options for @LE7Z
Feb 28 217.125 217.125 217.125 217.125 - 0.650 217.675s 10/08 Chart for @LE8G Options for @LE8G
Apr 28 217.225 217.225 217.200 217.200 - 0.900 217.400s 10/08 Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 76.625 76.700 75.750 75.875 -1.100 75.825s 10/08 Chart for @HE6V Options for @HE6V
Dec 26 68.525 68.950 68.000 68.650 -0.500 68.600s 10/08 Chart for @HE6Z Options for @HE6Z
Feb 27 69.450 69.925 68.575 69.750 -0.050 69.875s 10/08 Chart for @HE7G Options for @HE7G
Apr 27 74.575 74.800 73.500 74.575 -0.200 74.675s 10/08 Chart for @HE7J Options for @HE7J
May 27 80.475 80.475 79.200 80.025 -0.400 80.075s 10/08 Chart for @HE7K Options for @HE7K
Jun 27 89.275 89.275 88.075 88.825 -0.550 88.900s 10/08 Chart for @HE7M Options for @HE7M
Jul 27 91.800 91.800 90.450 91.200 -0.750 91.175s 10/08 Chart for @HE7N Options for @HE7N
Aug 27 91.950 91.950 90.650 91.500 -0.625 91.475s 10/08 Chart for @HE7Q Options for @HE7Q
Oct 27 78.800 79.300 77.800 79.050 -0.175 78.900s 10/08 Chart for @HE7V Options for @HE7V
Dec 27 71.475 72.750 71.475 72.750 0.200 72.750s 10/08 Chart for @HE7Z Options for @HE7Z
Feb 28 75.800 75.800 75.800 75.800 -0.100 75.800s 10/08 Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 338.325 338.975 335.550 338.450 - 0.125 338.025s 10/08 Chart for @GF6V Options for @GF6V
Nov 26 335.825 337.050 332.425 335.350 - 0.925 334.875s 10/08 Chart for @GF6X Options for @GF6X
Jan 27 330.600 331.125 326.200 328.725 - 1.975 328.425s 10/08 Chart for @GF7F Options for @GF7F
Mar 27 327.050 327.175 322.375 324.475 - 2.675 324.225s 10/08 Chart for @GF7H Options for @GF7H
Apr 27 326.475 326.575 322.125 323.900 - 2.450 323.775s 10/08 Chart for @GF7J Options for @GF7J
May 27 325.000 325.000 320.800 322.300 - 2.425 322.400s 10/08 Chart for @GF7K Options for @GF7K
Aug 27 326.000 326.125 322.850 323.825 - 2.350 324.125s 10/08 Chart for @GF7Q Options for @GF7Q
Sep 27 321.225 321.225 320.725 320.750 - 2.575 321.600s 10/08 Chart for @GF7U Options for @GF7U
Oct 27 318.700 318.700 317.800 317.800 - 3.250 318.300s 10/08 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 DDG Price Slightly Higher on Average

Rain Delayed Soybean Harvest Strengthens Spot Basis

DTN Average Weekly DDG Price Pushes Higher

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

CRP Enrollment Paused as Farm Bill Expires

CRP Enrollment Paused as Farm Bill Expires

CRP Enrollment Paused as Farm Bill Expires

Minding Ag's Business

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

Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports

New Treasury BOI Rule Exempts US Businesses, Farms From Reporting Ownership Details

DTN Ag Weather Forum

After Heavy Rain and Flooding, Weather Pattern Turning Drier

Final Nebraska 2026 Corn Belt Yield Model Shows Negative Impact of Late-Season Heat

Final Nebraska 2026 Corn Belt Yield Model Shows Negative Impact of Late-Season Heat

DTN Ethanol Blog

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

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

Persistent Rain Creates Seed Corn Harvest Challenges

Persistent Rain Creates Seed Corn Harvest Challenges

Soybean Survey Seeks Samples for Quantifying Quality

Harrington's Sort & Cull

Market Disruptions Continue in the Cattle Sector

Live and Feeder Cattle Contracts Take Off Like a Rocketship

Cattle Market Rallies: Cash, Futures and Feeders All Trade Higher

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

Rudolph Diesel Was Thinking of Farmers When He Invented His Engine

Is the Low-Interest-Rate Era Ending?

Could the Pro-meat and Dairy Dietary Guidelines Be Overturned?

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 502'2 2'0
@S6X 1297'4 10'0
@W6Z 684'2 1'0
@O6Z 439'6 6'0
Stocks
MSFT 522.6100 - 7.1500
WMT 110.5600 2.4000
XOM 168.5000 4.4500
TWX


Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  502'2
Change:  2'0
Bid:  502'2
Ask:  502'4
Today's High:  503'4
Today's Low:  499'2
Volume:  203,754
Open:  500'0
Settle:  500'2
Prev:  500'2
Contract High: 
Contract Low: 
Updated:  Oct-09-2026
1:27:00AM
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