With respect to the Coronavirus we are asking, for the safety of our patrons and employees, that time in the office be limited. Any matters that can be handled over the phone, by mail, or by email, please do so. Please refer to the "Contacts" tab at the top of this page for email/phone numbers.
Thank you for your understanding.
OFFICE HOURS MONDAY - FRIDAY: 7:30 - 5:00
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
590'4
594'6
583'2
586'6
-4'4
585'4s
05:36P
Jul 21
577'4
581'6
571'4
574'6
-3'0
573'6s
05:28P
Sep 21
530'0
534'0
526'6
530'6
-1'0
529'4s
05:34P
Dec 21
512'0
515'6
510'0
513'0
0'0
512'2s
04:40P
Mar 22
519'0
522'4
517'0
520'0
-0'2
519'0s
04:40P
May 22
523'0
526'6
521'0
523'6
0'0
523'2s
04:01P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
1419'0
1437'6
1418'0
1433'2
15'0
1433'2s
05:27P
Jul 21
1410'4
1430'0
1410'4
1422'0
11'4
1422'4s
05:27P
Aug 21
1372'0
1390'6
1371'2
1381'0
8'4
1381'0s
05:02P
Sep 21
1302'6
1319'4
1302'4
1310'2
8'0
1311'2s
04:40P
Nov 21
1268'2
1282'2
1266'6
1272'6
5'0
1274'0s
04:48P
Jan 22
1267'2
1280'4
1266'6
1271'2
5'0
1273'2s
02:00P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
4003
4084
3995
4024
3
4022s
04:40P
Jul 21
4046
4126
4038
4058
- 1
4064s
05:03P
Aug 21
4000
4087
4000
4025
- 5
4026s
02:00P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
104.000
106.200
101.575
102.500
- 1.100
102.475s
04/16
Jun 21
105.225
105.850
100.925
101.575
- 3.000
101.700s
02:00P
Jul 21
102.500
103.200
98.850
99.725
- 2.675
99.700s
02:00P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
122.000
122.000
120.700
120.825
- 0.750
120.850s
02:00P
Jun 21
119.950
120.150
119.000
119.300
- 0.475
119.175s
02:00P
Aug 21
119.750
120.075
118.975
119.300
- 0.550
119.150s
02:00P
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
17.64
17.64
May 21
19.04
19.04
19.04
19.04
19.04
05:22P
Jun 21
19.12
19.06
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Cash Bid Updates
Welcome
Thank you for choosing our website. Check back often for continued updates. Trivia answer on the Agronomy page.
DAILY TRIVIA QUESTION: WHAT MAMMAL DOES NOT HAVE VOCAL CORDS?