Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 24 @C4N 464'0 464'4 466'6 460'6 465'0 0'6 1:19P May 24
CORN  Sep 24 @C4U 473'2 473'4 476'2 471'0 474'6 1'2 1:19P May 24
CORN  Dec 24 @C4Z 486'4 486'6 489'6 485'0 488'4 1'6 1:19P May 24
CORN  Mar 25 @C5H 498'6 498'6 501'2 497'2 500'2 1'4 1:18P May 24
CORN  May 25 @C5K 505'6 506'0 508'2 505'0 507'0 1'2 1:18P May 24
CORN  Jul 25 @C5N 510'2 510'0 512'4 509'6 511'2 1'2 1:18P May 24
CORN  Sep 25 @C5U 490'6 492'2 493'2 491'2 492'2 1'6 1:19P May 24
CORN  Dec 25 @C5Z 492'0 493'2 495'0 492'2 494'2 2'0 1:19P May 24
CORN  Mar 26 @C6H 501'6 502'6 504'0 502'6 504'0 2'0 1:15P May 24
SOYBEANS  Jul 24 @S4N 1239'2 1239'0 1251'0 1236'0 1249'4 8'6 1:19P May 24
SOYBEANS  Aug 24 @S4Q 1237'6 1237'0 1247'6 1234'2 1246'4 7'2 1:19P May 24
SOYBEANS  Sep 24 @S4U 1219'0 1217'6 1227'4 1216'0 1226'0 5'6 1:19P May 24
SOYBEANS  Nov 24 @S4X 1216'0 1214'4 1222'2 1212'4 1220'2 3'4 1:19P May 24
SOYBEANS  Jan 25 @S5F 1226'6 1224'4 1233'0 1223'4 1231'0 4'0 1:19P May 24
SOYBEANS  Mar 25 @S5H 1222'6 1221'0 1228'4 1219'2 1226'0 3'4 1:19P May 24
SOYBEANS  May 25 @S5K 1224'0 1222'4 1229'0 1221'2 1226'4 2'4 1:19P May 24
SOYBEANS  Jul 25 @S5N 1228'4 1227'6 1233'2 1224'6 1230'4 2'0 1:19P May 24
SOYBEANS  Aug 25 @S5Q 1221'2 1221'4 1221'4 1221'4 1221'4 1'2 1:15P May 24
SOYBEANS  Sep 25 @S5U 1197'4 1198'2 1200'0 1197'6 1200'0 0'2 1:15P May 24
SOYBEANS  Nov 25 @S5X 1188'6 1188'6 1191'0 1185'0 1187'0 -0'6 1:18P May 24
SOYBEANS  Jan 26 @S6F 1197'2 1196'0 -1'0 1:15P May 24
SOYBEANS  Mar 26 @S6H 1196'2 1140'0 -1'0 1:15P May 24
SOYBEANS  May 26 @S6K 1198'6 1140'4 -1'0 1:15P May 24
SOYBEANS  Jul 26 @S6N 1205'0 1215'0 -1'0 1:15P May 24
SOYBEANS  Aug 26 @S6Q 1199'0 1198'0 -1'0 1:15P May 24
SOYBEANS  Sep 26 @S6U 1177'6 1175'0 -1'0 1:15P May 24
SOYBEANS  Nov 26 @S6X 1168'4 1171'0 1'0 1:15P May 24
SOYBEANS  Jul 27 @S7N 1168'4 1169'4 1'0 1:15P May 24
SOYBEANS  Nov 27 @S7X 1132'2 1132'0 1'0 1:15P May 24
WHEAT  Jul 24 @W4N 698'0 701'2 706'0 689'0 702'6 -0'6 1:19P May 24
WHEAT  Sep 24 @W4U 718'0 720'6 725'2 709'0 723'0 -0'4 1:19P May 24
WHEAT  Dec 24 @W4Z 738'4 740'4 746'2 730'0 744'2 0'6 1:19P May 24
WHEAT  Mar 25 @W5H 753'0 755'0 760'4 745'4 759'0 1'4 1:19P May 24
WHEAT  May 25 @W5K 754'6 756'6 762'0 748'0 759'0 1'6 1:19P May 24
WHEAT  Jul 25 @W5N 742'0 742'0 749'0 735'0 744'0 2'0 1:18P May 24
WHEAT  Sep 25 @W5U 742'2 741'4 747'6 735'4 747'6 1'6 1:19P May 24
WHEAT  Dec 25 @W5Z 748'0 746'0 752'0 740'6 749'2 1'4 1:16P May 24
WHEAT  Mar 26 @W6H 748'0 745'4 752'0 739'4 752'0 1'2 1:15P May 24
LIVE CATTLE  Jun 24 @LE4M 183.525 183.600 184.475 182.950 183.925 0.175 1:04P May 24
LIVE CATTLE  Aug 24 @LE4Q 181.075 180.750 182.075 180.225 181.325 0.050 1:04P May 24
LIVE CATTLE  Oct 24 @LE4V 184.075 183.825 184.925 183.275 184.075 - 0.125 1:04P May 24
LIVE CATTLE  Dec 24 @LE4Z 187.825 187.500 188.450 186.950 187.825 - 0.125 1:04P May 24
LIVE CATTLE  Feb 25 @LE5G 190.800 190.550 191.275 189.950 190.750 - 0.125 1:04P May 24
@FCF0  Jan 30 @FC0F  
FEEDER CATTLE  Aug 24 @GF4Q 261.450 261.450 262.050 259.100 260.425 - 1.225 1:04P May 24
FEEDER CATTLE  Sep 24 @GF4U 262.725 262.700 263.400 260.425 261.950 - 0.975 1:04P May 24
FEEDER CATTLE  Oct 24 @GF4V 263.325 263.150 263.925 261.025 262.675 - 0.775 1:04P May 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  465'0
Change:  0'6
Bid:  464'6
Ask:  464'6
Today's High:  466'6
Today's Low:  460'6
Volume:  154,993
Open:  464'4
Settle:  464'6s
Prev:  464'0
Contract High: 
Contract Low: 
Updated:  May-24-2024
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, May 24, 2024 11:30AM CDT
@C4N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN