Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 25 @C5H 490'2 489'6 491'6 489'6 490'2 0'0 11:44P Feb 12
CORN  May 25 @C5K 504'0 503'2 505'2 503'2 504'0 0'0 11:40P Feb 12
CORN  Jul 25 @C5N 507'2 506'4 508'2 506'4 507'0 -0'2 11:38P Feb 12
CORN  Sep 25 @C5U 473'6 473'0 474'0 473'0 473'4 -0'2 11:39P Feb 12
CORN  Dec 25 @C5Z 473'4 473'2 473'4 472'6 473'2 -0'2 11:39P Feb 12
CORN  Mar 26 @C6H 484'2 483'4 484'0 483'4 483'4 -0'6 7:26P Feb 12
CORN  May 26 @C6K 490'0 489'4 489'4 489'4 489'4 -0'4 10:24P Feb 12
CORN  Jul 26 @C6N 492'0 491'6 492'0 491'4 491'4 -0'4 8:51P Feb 12
CORN  Sep 26 @C6U 469'0 468'6 0'0 1:15P Feb 12
SOYBEANS  Mar 25 @S5H 1027'6 1028'4 1032'0 1028'2 1030'2 2'4 11:44P Feb 12
SOYBEANS  May 25 @S5K 1045'6 1046'0 1049'4 1045'4 1047'6 2'0 11:44P Feb 12
SOYBEANS  Jul 25 @S5N 1062'0 1062'0 1065'0 1061'2 1063'4 1'4 11:44P Feb 12
SOYBEANS  Aug 25 @S5Q 1059'0 1060'0 1061'6 1058'6 1060'4 1'4 11:35P Feb 12
SOYBEANS  Sep 25 @S5U 1042'2 1042'4 1044'0 1041'2 1042'6 0'4 11:36P Feb 12
SOYBEANS  Nov 25 @S5X 1044'0 1044'0 1045'6 1042'2 1044'0 0'0 11:44P Feb 12
SOYBEANS  Jan 26 @S6F 1053'6 1053'0 1054'6 1052'4 1054'6 1'0 11:33P Feb 12
SOYBEANS  Mar 26 @S6H 1052'6 1051'4 1053'6 1051'4 1053'0 0'2 11:33P Feb 12
SOYBEANS  May 26 @S6K 1056'6 1056'6 1056'6 1056'6 1056'6 0'0 8:30P Feb 12
SOYBEANS  Jul 26 @S6N 1063'0 1061'6 1061'6 1061'4 1061'4 -1'4 7:12P Feb 12
SOYBEANS  Aug 26 @S6Q 1055'4 1062'4 0'0 1:15P Feb 12
SOYBEANS  Sep 26 @S6U 1034'2 1042'2 0'0 1:15P Feb 12
SOYBEANS  Nov 26 @S6X 1031'4 1032'4 1032'4 1032'4 1032'4 1'0 8:11P Feb 12
SOYBEANS  Jan 27 @S7F 1042'0 1029'2 0'0 1:15P Feb 12
SOYBEANS  Mar 27 @S7H 1042'6 1042'6 0'0 1:15P Feb 12
SOYBEANS  May 27 @S7K 1047'4 1048'2 0'0 1:15P Feb 12
SOYBEANS  Jul 27 @S7N 1058'0 1023'0 0'0 1:15P Feb 12
SOYBEANS  Aug 27 @S7Q 1056'6 1056'6 0'0 1:15P Feb 12
SOYBEANS  Sep 27 @S7U 1044'2 1044'2 0'0 1:15P Feb 12
SOYBEANS  Nov 27 @S7X 1045'0 1050'0 0'0 1:15P Feb 12
SOYBEANS  Jul 28 @S8N 1065'6 1065'6 0'0 1:15P Feb 12
SOYBEANS  Nov 28 @S8X 1032'0 1025'0 0'0 1:15P Feb 12
WHEAT  Mar 25 @W5H 574'2 574'0 575'2 571'4 572'4 -1'6 11:43P Feb 12
WHEAT  May 25 @W5K 588'0 588'0 589'0 585'0 586'2 -1'6 11:43P Feb 12
WHEAT  Jul 25 @W5N 598'6 599'0 599'4 596'0 597'0 -1'6 11:37P Feb 12
WHEAT  Sep 25 @W5U 612'2 612'0 613'0 609'4 610'6 -1'4 11:33P Feb 12
WHEAT  Dec 25 @W5Z 631'0 631'0 631'4 628'2 629'2 -1'6 11:35P Feb 12
WHEAT  Mar 26 @W6H 646'2 644'2 646'2 644'2 644'6 -1'4 10:55P Feb 12
WHEAT  May 26 @W6K 653'2 651'6 651'6 651'6 651'6 -1'4 9:10P Feb 12
WHEAT  Jul 26 @W6N 645'4 646'0 0'0 1:15P Feb 12
WHEAT  Sep 26 @W6U 651'0 656'0 0'0 1:15P Feb 12
LIVE CATTLE  Feb 25 @LE5G 199.675 199.725 200.025 199.050 199.100 - 0.525 1:04P Feb 12
LIVE CATTLE  Apr 25 @LE5J 196.000 195.825 196.450 195.075 195.650 - 0.275 1:04P Feb 12
LIVE CATTLE  Jun 25 @LE5M 191.375 191.475 191.975 190.525 191.250 1:04P Feb 12
LIVE CATTLE  Aug 25 @LE5Q 188.975 188.875 189.625 188.325 189.075 0.250 1:04P Feb 12
LIVE CATTLE  Oct 25 @LE5V 190.025 189.725 190.625 189.475 190.200 0.325 1:04P Feb 12
FEEDER CATTLE  Mar 25 @GF5H 264.775 264.725 265.900 264.025 264.825 0.200 1:04P Feb 12
FEEDER CATTLE  Apr 25 @GF5J 264.975 264.725 266.050 263.850 265.050 0.275 1:04P Feb 12
FEEDER CATTLE  May 25 @GF5K 263.675 263.375 264.775 262.425 263.550 0.075 1:04P Feb 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  490'2
Change:  0'0
Bid:  490'2
Ask:  490'4
Today's High:  491'6
Today's Low:  489'6
Volume:  271,391
Open:  489'6
Settle:  490'2
Prev:  490'2
Contract High: 
Contract Low: 
Updated:  Feb-12-2025
11:44:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Port of Duluth-Superior 2024 Waterborne Grain Tonnage Strong
Editorial Staff – 
Posted at Monday, February 10, 2025 9:51AM CST
@C5H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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