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 3.6650 3.6875 3.6475 0.0100
Mar '20 Mar '20 3.7675 3.7950 3.7500 0.0000
May '20 May '20 3.8250 3.8500 3.8075 0.0000
Jul '20 Jul '20 3.8675 3.8925 3.8525 -0.0025
Sep '20 Sep '20 3.8675 3.8800 3.8525 0.0050
Dec '20 Dec '20 3.9025 3.9175 3.8900 -0.0025
Mar '21 Mar '21 4.0025 4.0175 3.9900 -0.0050
May '21 May '21 4.0525 4.0625 4.0425 -0.0050
Jul '21 Jul '21 4.0825 4.0950 4.0675 -0.0025
SOYBEANS
Contract Last High Low Change  
Jan '20 Jan '20 8.8950 8.9400 8.8450 0.0525
Mar '20 Mar '20 9.0375 9.0850 8.9900 0.0500
May '20 May '20 9.1825 9.2275 9.1375 0.0475
Jul '20 Jul '20 9.3150 9.3550 9.2675 0.0475
Aug '20 Aug '20 9.3575 9.3925 9.3100 0.0500
Sep '20 Sep '20 9.3400 9.3675 9.2950 0.0475
Nov '20 Nov '20 9.3750 9.4025 9.3150 0.0450
Jan '21 Jan '21 9.4175 9.4400 9.3825 0.0375
Mar '21 Mar '21 9.3950 9.4175 9.3700 0.0275
HARD RED WINTER WHEAT
Contract Last High Low Change  
Dec '19 Dec '19 4.1500 -0.0525
Mar '20 Mar '20 4.3100 4.3825 4.2875 -0.0450
May '20 May '20 4.3950 4.4600 4.3750 -0.0350
Jul '20 Jul '20 4.4750 4.5250 4.4525 -0.0225
Sep '20 Sep '20 4.5650 4.5975 4.5425 -0.0125
LIVE CATTLE
Contract Last High Low Change  
Dec '19 Dec '19 120.200 120.475 119.675 0.275
Feb '20 Feb '20 124.975 125.275 124.325 0.375
Apr '20 Apr '20 125.350 125.650 124.850 0.200
Jun '20 Jun '20 117.150 117.375 116.575 0.325
Aug '20 Aug '20 114.700 114.900 114.250 0.200
Oct '20 Oct '20 116.125 116.325 115.725 0.300
Dec '20 Dec '20 118.475 118.725 118.075 0.275
FEEDER CATTLE
Contract Last High Low Change  
Jan '20 Jan '20 141.550 141.950 140.125 1.000
Mar '20 Mar '20 141.675 142.150 140.575 0.525
Apr '20 Apr '20 143.775 144.150 142.650 0.650
May '20 May '20 145.075 145.400 143.900 0.600
Aug '20 Aug '20 150.075 150.450 148.925 0.600
Sep '20 Sep '20 150.900 150.925 149.750 0.650
Oct '20 Oct '20 151.400 151.450 151.250 0.450
LEAN HOGS
Contract Last High Low Change  
Dec '19 Dec '19 61.125 62.525 61.050 -0.450
Feb '20 Feb '20 67.550 70.050 67.275 -0.025
Apr '20 Apr '20 73.700 75.650 73.425 0.200
May '20 May '20 79.550 81.375 79.550 0.050
DTN Click here for info on Exchange delays.

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