Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 21 @C1Z 581'0 581'0 582'0 574'0 574'6 -6'2 2:40A Nov 30
CORN  Mar 22 @C2H 582'2 582'4 583'2 575'0 575'6 -6'4 2:41A Nov 30
CORN  May 22 @C2K 585'6 586'0 586'4 578'6 579'4 -6'2 2:41A Nov 30
CORN  Jul 22 @C2N 586'4 587'0 587'2 579'4 580'0 -6'4 2:41A Nov 30
CORN  Sep 22 @C2U 565'0 565'6 565'6 559'0 559'6 -5'2 2:40A Nov 30
CORN  Dec 22 @C2Z 556'2 556'4 557'2 551'0 551'6 -4'4 2:41A Nov 30
CORN  Mar 23 @C3H 563'4 563'2 563'2 558'6 559'2 -4'2 2:40A Nov 30
CORN  May 23 @C3K 565'2 565'2 565'2 561'4 561'4 -3'6 2:40A Nov 30
CORN  Jul 23 @C3N 564'0 564'2 564'2 563'2 563'2 -0'6 12:01A Nov 30
SOYBEANS  Jan 22 @S2F 1241'4 1241'4 1244'6 1230'4 1230'6 -10'6 2:41A Nov 30
SOYBEANS  Mar 22 @S2H 1252'0 1252'0 1255'0 1240'4 1240'4 -11'4 2:41A Nov 30
SOYBEANS  May 22 @S2K 1261'2 1261'0 1264'0 1249'6 1249'6 -11'4 2:40A Nov 30
SOYBEANS  Jul 22 @S2N 1268'0 1267'6 1270'4 1256'2 1256'2 -11'6 2:40A Nov 30
SOYBEANS  Aug 22 @S2Q 1262'4 1264'6 1265'2 1253'2 1254'0 -8'4 2:35A Nov 30
SOYBEANS  Sep 22 @S2U 1241'6 1241'6 1241'6 1232'4 1232'6 -9'0 2:40A Nov 30
SOYBEANS  Nov 22 @S2X 1229'0 1228'2 1231'6 1221'0 1221'4 -7'4 2:40A Nov 30
SOYBEANS  Jan 23 @S3F 1229'6 1229'6 1231'2 1222'4 1222'4 -7'2 2:32A Nov 30
SOYBEANS  Mar 23 @S3H 1210'2 1206'2 1206'2 1206'2 1206'2 -4'0 11:33P Nov 29
SOYBEANS  May 23 @S3K 1201'6 1198'6 1198'6 1198'6 1198'6 -3'0 9:36P Nov 29
SOYBEANS  Jul 23 @S3N 1213'2 1213'0 1213'4 1201'6 1202'0 -9'4 1:15P Nov 29
SOYBEANS  Aug 23 @S3Q 1206'2 1197'0 -9'2 1:15P Nov 29
SOYBEANS  Sep 23 @S3U 1195'4 1186'2 -9'2 1:15P Nov 29
SOYBEANS  Nov 23 @S3X 1172'0 1169'0 1169'0 1169'0 1169'0 -3'0 9:00P Nov 29
SOYBEANS  Jan 24 @S4F 1181'2 1172'0 -9'2 1:15P Nov 29
SOYBEANS  Mar 24 @S4H 1181'2 1172'0 -9'2 1:15P Nov 29
SOYBEANS  May 24 @S4K 1181'2 1172'0 -9'2 1:15P Nov 29
SOYBEANS  Jul 24 @S4N 1174'6 1165'4 -9'2 1:15P Nov 29
SOYBEANS  Aug 24 @S4Q 1174'6 1165'4 -9'2 1:15P Nov 29
SOYBEANS  Sep 24 @S4U 1174'6 1165'4 -9'2 1:15P Nov 29
SOYBEANS  Nov 24 @S4X 1137'4 1150'4 -9'2 1:15P Nov 29
SOYBEANS  Jul 25 @S5N 1137'4 1128'2 -9'2 1:15P Nov 29
SOYBEANS  Nov 25 @S5X 1134'4 1125'2 -9'2 1:15P Nov 29
WHEAT  Dec 21 @W1Z 807'4 808'2 808'2 796'0 796'4 -11'0 1:55A Nov 30
WHEAT  Mar 22 @W2H 822'2 824'2 824'2 810'4 811'2 -11'0 2:41A Nov 30
WHEAT  May 22 @W2K 828'4 830'0 830'0 817'4 818'6 -9'6 2:40A Nov 30
WHEAT  Jul 22 @W2N 817'4 817'6 818'4 807'4 809'6 -7'6 2:40A Nov 30
WHEAT  Sep 22 @W2U 815'6 814'0 816'2 807'2 807'6 -8'0 1:58A Nov 30
WHEAT  Dec 22 @W2Z 818'4 818'2 818'2 810'0 811'6 -6'6 2:39A Nov 30
WHEAT  Mar 23 @W3H 820'0 817'2 817'2 812'0 812'4 -7'4 2:16A Nov 30
WHEAT  May 23 @W3K 819'4 817'0 -14'4 1:15P Nov 29
WHEAT  Jul 23 @W3N 755'6 755'0 755'0 750'0 750'0 -5'6 1:45A Nov 30
LIVE CATTLE  Dec 21 @LE1Z 138.100 138.250 139.125 136.625 136.950 - 1.175 1:04P Nov 29
LIVE CATTLE  Feb 22 @LE2G 141.200 141.350 141.850 138.950 139.250 - 1.900 1:04P Nov 29
LIVE CATTLE  Apr 22 @LE2J 143.850 144.000 144.600 142.075 142.475 - 1.325 1:04P Nov 29
LIVE CATTLE  Jun 22 @LE2M 138.825 138.825 139.500 137.025 137.225 - 1.525 1:04P Nov 29
LIVE CATTLE  Aug 22 @LE2Q 137.475 137.475 138.200 135.800 135.875 - 1.575 1:04P Nov 29
FEEDER CATTLE  Jan 22 @GF2F 167.150 167.500 168.300 165.175 165.675 - 1.425 1:04P Nov 29
FEEDER CATTLE  Mar 22 @GF2H 167.975 167.975 169.075 165.975 166.625 - 1.425 1:04P Nov 29
FEEDER CATTLE  Apr 22 @GF2J 169.875 169.875 171.000 167.825 168.625 - 1.300 1:04P Nov 29
FEEDER CATTLE  Jan 22 @GF2F 167.150 167.500 168.300 165.175 165.675 - 1.425 1:04P Nov 29
FEEDER CATTLE  Mar 22 @GF2H 167.975 167.975 169.075 165.975 166.625 - 1.425 1:04P Nov 29
FEEDER CATTLE  Apr 22 @GF2J 169.875 169.875 171.000 167.825 168.625 - 1.300 1:04P Nov 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C1Z)
Exchange:  CBOT
Last Trade:  574'6
Change:  -6'2
Bid:  574'2
Ask:  574'6
Today's High:  582'0
Today's Low:  574'0
Volume:  158,234
Open:  581'0
Settle:  581'0
Prev:  581'0
Contract High: 
Contract Low: 
Updated:  Nov-30-2021
2:40:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Why All the Fuss Over the Lysine Shortage?
Editorial Staff – 
Posted at Monday, November 22, 2021 10:06AM CST
@C1Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN