Detailed Futures

OVERVIEW

Grain storage and marketing options, including some you may never have heard about.

DETAILED FUTURES

View detailed futures on all commodities.

DTN GRAIN NEWS

Find out what’s moving the markets, and how to position yourself to stay profitable.

OFFER CENTER

Put in an offer on corn or beans, or manage existing offers.

GRAIN TEAM

Get expert local opinion about your grain marketing options and opportunities.
@CZ9
@CZ9
CORN
Contract Last High Low Change  
Dec '19 Dec '19 3.9625 4.0250 3.9325 -0.0150
Mar '20 Mar '20 4.0600 4.1175 4.0375 -0.0175
May '20 May '20 4.1125 4.1650 4.0925 -0.0150
Jul '20 Jul '20 4.1500 4.2000 4.1350 -0.0150
Sep '20 Sep '20 4.0650 4.1000 4.0600 -0.0125
Dec '20 Dec '20 4.0900 4.1150 4.0800 -0.0100
Mar '21 Mar '21 4.1800 4.2000 4.1750 -0.0050
May '21 May '21 4.2325 4.2500 4.2325 -0.0075
Jul '21 Jul '21 4.2650 4.2825 4.2650 -0.0075
SOYBEANS
Contract Last High Low Change  
Nov '19 Nov '19 9.4000 9.4550 9.3050 0.0400
Jan '20 Jan '20 9.5450 9.5950 9.4525 0.0400
Mar '20 Mar '20 9.6425 9.6850 9.5600 0.0325
May '20 May '20 9.7100 9.7500 9.6400 0.0250
Jul '20 Jul '20 9.7925 9.8250 9.7225 0.0250
Aug '20 Aug '20 9.8175 9.8375 9.7450 0.0300
Sep '20 Sep '20 9.7550 9.7625 9.7200 0.0325
Nov '20 Nov '20 9.7325 9.7500 9.6675 0.0250
Jan '21 Jan '21 9.7500 9.7575 9.7200 0.0275
HARD RED WINTER WHEAT
Contract Last High Low Change  
Dec '19 Dec '19 4.2425 4.2775 4.1950 0.0475
Mar '20 Mar '20 4.3625 4.3900 4.3150 0.0425
May '20 May '20 4.4500 4.4775 4.4075 0.0325
Jul '20 Jul '20 4.5400 4.5800 4.5100 0.0325
Sep '20 Sep '20 4.6425 4.6625 4.6075 0.0325
LIVE CATTLE
Contract Last High Low Change  
Oct '19 Oct '19 110.500 110.575 109.600 1.050
Dec '19 Dec '19 113.225 113.350 112.100 1.075
Feb '20 Feb '20 119.050 119.225 118.250 1.000
Apr '20 Apr '20 121.050 121.225 120.175 0.850
Jun '20 Jun '20 113.700 113.925 113.000 0.575
Aug '20 Aug '20 111.750 111.975 111.000 0.625
Oct '20 Oct '20 113.075 113.175 112.300 0.750
FEEDER CATTLE
Contract Last High Low Change  
Oct '19 Oct '19 145.400 146.400 144.075 1.300
Nov '19 Nov '19 145.850 146.825 144.075 1.600
Jan '20 Jan '20 142.075 142.900 140.325 1.600
Mar '20 Mar '20 140.625 141.475 139.075 1.475
Apr '20 Apr '20 141.650 142.475 140.325 1.300
May '20 May '20 142.500 142.975 141.050 1.450
Aug '20 Aug '20 146.650 147.025 145.300 1.525
LEAN HOGS
Contract Last High Low Change  
Oct '19 Oct '19 63.075 63.100 62.800 0.150
Dec '19 Dec '19 69.225 70.925 68.575 -0.375
Feb '20 Feb '20 76.875 78.075 76.375 -0.175
Apr '20 Apr '20 83.025 83.600 82.225 0.050
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date