Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 23 @C3H 675'2 674'2 674'6 673'0 673'2 -2'0 9:13P Feb 02
CORN  May 23 @C3K 673'6 673'0 673'2 671'6 672'0 -1'6 9:10P Feb 02
CORN  Jul 23 @C3N 663'0 662'0 663'0 661'4 661'4 -1'4 9:14P Feb 02
CORN  Sep 23 @C3U 609'0 608'6 608'6 607'4 608'0 -1'0 9:12P Feb 02
CORN  Dec 23 @C3Z 595'0 594'4 594'4 593'0 594'0 -1'0 9:13P Feb 02
CORN  Mar 24 @C4H 602'0 601'0 601'0 600'6 600'6 -1'2 7:01P Feb 02
CORN  May 24 @C4K 606'2 606'0 607'0 603'4 604'0 -1'0 1:15P Feb 02
CORN  Jul 24 @C4N 605'2 603'6 605'4 603'0 603'0 -1'2 1:19P Feb 02
CORN  Sep 24 @C4U 565'4 566'0 566'0 566'0 566'0 -0'2 1:15P Feb 02
SOYBEANS  Mar 23 @S3H 1534'2 1533'4 1533'4 1525'0 1527'4 -6'6 9:13P Feb 02
SOYBEANS  May 23 @S3K 1527'6 1526'0 1526'6 1518'4 1521'6 -6'0 9:08P Feb 02
SOYBEANS  Jul 23 @S3N 1518'4 1517'4 1517'4 1509'2 1512'2 -6'2 9:05P Feb 02
SOYBEANS  Aug 23 @S3Q 1479'2 1476'4 1476'4 1470'6 1471'4 -7'6 8:53P Feb 02
SOYBEANS  Sep 23 @S3U 1405'2 1402'4 1402'4 1397'6 1398'0 -7'2 8:27P Feb 02
SOYBEANS  Nov 23 @S3X 1370'4 1366'6 1368'4 1363'0 1366'0 -4'4 9:10P Feb 02
SOYBEANS  Jan 24 @S4F 1374'2 1370'6 1370'6 1368'4 1368'4 -5'6 7:45P Feb 02
SOYBEANS  Mar 24 @S4H 1365'2 1361'0 1361'0 1361'0 1361'0 -4'2 7:07P Feb 02
SOYBEANS  May 24 @S4K 1361'6 1354'2 1354'2 1354'2 1354'2 -7'4 8:39P Feb 02
SOYBEANS  Jul 24 @S4N 1352'0 1359'6 1361'2 1358'0 1360'4 9'4 1:15P Feb 02
SOYBEANS  Aug 24 @S4Q 1338'6 1280'0 9'4 1:15P Feb 02
SOYBEANS  Sep 24 @S4U 1308'4 1318'0 9'4 1:15P Feb 02
SOYBEANS  Nov 24 @S4X 1295'2 1290'6 1290'6 1289'0 1289'0 -6'2 8:24P Feb 02
SOYBEANS  Jan 25 @S5F 1290'0 1273'0 5'4 1:15P Feb 02
SOYBEANS  Mar 25 @S5H 1281'2 1286'6 5'4 1:15P Feb 02
SOYBEANS  May 25 @S5K 1276'4 1282'0 5'4 1:15P Feb 02
SOYBEANS  Jul 25 @S5N 1286'0 1285'0 5'4 1:15P Feb 02
SOYBEANS  Aug 25 @S5Q 1275'2 1280'6 5'4 1:15P Feb 02
SOYBEANS  Sep 25 @S5U 1255'0 1260'4 5'4 1:15P Feb 02
SOYBEANS  Nov 25 @S5X 1242'6 1236'0 3'2 1:15P Feb 02
SOYBEANS  Jul 26 @S6N 1238'6 1242'0 3'2 1:15P Feb 02
SOYBEANS  Nov 26 @S6X 1209'0 1191'6 3'2 1:15P Feb 02
WHEAT  Mar 23 @W3H 761'0 759'6 761'2 756'2 757'4 -3'4 9:13P Feb 02
WHEAT  May 23 @W3K 772'0 769'6 772'2 767'4 769'0 -3'0 9:09P Feb 02
WHEAT  Jul 23 @W3N 775'4 773'6 775'4 771'0 771'6 -3'6 8:54P Feb 02
WHEAT  Sep 23 @W3U 783'2 782'2 782'2 780'2 781'0 -2'2 7:06P Feb 02
WHEAT  Dec 23 @W3Z 796'2 795'4 795'4 793'0 793'0 -3'2 9:12P Feb 02
WHEAT  Mar 24 @W4H 801'6 799'6 808'4 795'4 804'2 3'4 1:16P Feb 02
WHEAT  May 24 @W4K 802'0 803'4 808'0 794'6 805'6 3'2 1:15P Feb 02
WHEAT  Jul 24 @W4N 786'6 790'2 790'2 779'2 786'2 2'0 1:15P Feb 02
WHEAT  Sep 24 @W4U 785'6 788'0 788'0 788'0 788'0 2'0 1:15P Feb 02
LIVE CATTLE  Feb 23 @LE3G 158.425 158.550 159.900 158.550 159.900 1.325 1:04P Feb 02
LIVE CATTLE  Apr 23 @LE3J 162.225 162.225 163.925 162.225 163.775 1.600 1:04P Feb 02
LIVE CATTLE  Jun 23 @LE3M 158.700 158.850 160.075 158.700 160.025 1.300 1:04P Feb 02
LIVE CATTLE  Aug 23 @LE3Q 158.425 158.425 159.575 158.350 159.450 1.075 1:04P Feb 02
LIVE CATTLE  Oct 23 @LE3V 162.500 162.450 163.725 162.450 163.625 1.175 1:04P Feb 02
FEEDER CATTLE  Mar 23 @GF3H 183.250 183.575 186.475 183.450 185.950 2.675 1:04P Feb 02
FEEDER CATTLE  Apr 23 @GF3J 187.950 188.200 190.200 187.925 189.975 2.125 1:04P Feb 02
FEEDER CATTLE  May 23 @GF3K 192.400 192.675 194.400 192.375 194.075 1.850 1:04P Feb 02
FEEDER CATTLE  Mar 23 @GF3H 183.250 183.575 186.475 183.450 185.950 2.675 1:04P Feb 02
FEEDER CATTLE  Apr 23 @GF3J 187.950 188.200 190.200 187.925 189.975 2.125 1:04P Feb 02
FEEDER CATTLE  May 23 @GF3K 192.400 192.675 194.400 192.375 194.075 1.850 1:04P Feb 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3H)
Exchange:  CBOT
Last Trade:  673'2
Change:  -2'0
Bid:  673'2
Ask:  673'4
Today's High:  674'6
Today's Low:  673'0
Volume:  149,905
Open:  674'2
Settle:  675'2
Prev:  675'2
Contract High: 
Contract Low: 
Updated:  Feb-02-2023
9:13:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
CP-KCS Rail Merger and West Coast Labor Contract Updates
Editorial Staff – 
Posted at Monday, January 30, 2023 10:56AM CST
@C3H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN