Thank you for visiting our DTN Information Page. Please take a few minutes to browse the information available to you. Our grain bids are updated daily.
Futures
C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
654'0
660'2
642'6
645'0
-7'6
652'6
11:22A
Sep 13
554'6
555'0
552'2
552'2
-3'6
556'0
10:28A
Dec 13
519'0
519'0
515'0
516'0
-3'4
519'4
11:21A
Mar 14
525'0
528'4
525'0
528'4
-1'4
530'0
10:02A
May 14
557'4
-4'2
537'4s
05/17
Jul 14
583'4
-4'2
544'4s
05/17
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
652'0
660'6
642'6
644'6
-8'0
652'6
11:30A
Sep 13
555'0
561'0
549'0
550'2
-5'6
556'0
11:30A
Dec 13
517'0
523'0
514'0
516'0
-3'4
519'4
11:30A
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
1449'0
1459'0
1445'4
1445'4
-3'0
1448'4
11:17A
Aug 13
1371'0
1371'0
1371'0
1371'0
-7'4
1378'4
11:12A
Sep 13
1283'6
1285'0
1283'6
1283'6
-5'6
1289'4
09:25A
Nov 13
1219'0
1219'0
1212'0
1213'4
-14'6
1228'2
11:12A
Jan 14
1214'0
10'4
1235'2s
05/17
Mar 14
1226'4
9'6
1239'4s
05/17
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
1446'2
1460'0
1443'2
1446'4
-2'0
1448'4
11:30A
Aug 13
1377'4
1384'2
1368'4
1371'4
-7'0
1378'4
11:30A
Sep 13
1286'0
1292'6
1276'0
1278'4
-11'0
1289'4
11:30A
O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
376'6
-2'2
375'4s
05/17
Sep 13
367'0
-2'4
367'0s
05/17
Dec 13
360'2
-1'6
360'2s
05/17
Mar 14
363'4
-3'4
363'4s
05/17
May 14
365'6
-3'4
365'6s
05/17
Jul 14
375'2
-3'4
375'2s
05/17
SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
4267
4300
4262
4262
11
4251
11:17A
Aug 13
3961
4028
3961
4028
103
4020s
05/17
Sep 13
3645
80
3740s
05/17
DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 13
18.66
0.01
18.52s
05/17
Jun 13
19.47
-0.09
18.36s
05/17
Jul 13
19.50
-0.20
18.73s
05/17
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 13
119.300
120.100
118.900
119.950
0.550
119.400
11:18A
Aug 13
118.450
118.850
117.900
118.650
0.100
118.550
11:11A
Oct 13
121.900
122.100
121.350
122.050
0.075
121.975
11:18A
Dec 13
123.350
123.600
122.850
123.500
- 0.025
123.525
11:18A
Feb 14
124.550
124.700
124.200
124.300
- 0.500
124.800
11:18A
Apr 14
126.100
126.650
126.650
10:53A
FC - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 13
132.750
132.750
132.450
132.700
- 1.200
133.900
11:07A
Aug 13
143.125
143.125
143.100
143.100
- 0.275
143.375
11:12A
Sep 13
145.700
145.700
Oct 13
147.800
147.800
Nov 13
149.175
149.200
Jan 14
148.800
148.800
LH - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 13
92.000
92.550
91.500
92.225
0.700
91.525
11:21A
Jul 13
91.500
91.900
91.100
91.700
0.725
90.975
11:29A
Aug 13
90.525
90.900
90.250
90.450
0.300
90.150
11:29A
Oct 13
80.750
81.600
80.750
81.300
1.000
80.300
11:03A
Dec 13
77.800
78.550
77.600
78.200
0.800
77.400
10:44A
Feb 14
80.750
81.300
80.750
80.850
0.400
80.450
11:04A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"I believe every human has a finite number of heartbeats... I don't intend to waste mine."
~
Neil Armstrong, Astronaut, first man to walk on the moon