Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 24 @C4K 441'0 441'0 442'6 439'0 440'0 -1'0 1:19P Apr 26
CORN  Jul 24 @C4N 452'0 451'6 454'0 449'2 450'2 -2'0 1:19P Apr 26
CORN  Sep 24 @C4U 461'6 461'4 463'2 458'6 459'4 -2'6 1:19P Apr 26
CORN  Dec 24 @C4Z 476'2 475'4 477'2 473'0 473'2 -2'6 1:19P Apr 26
CORN  Mar 25 @C5H 489'4 488'6 490'0 486'2 486'6 -2'6 1:19P Apr 26
CORN  May 25 @C5K 498'6 497'6 498'6 495'0 495'4 -3'0 1:19P Apr 26
CORN  Jul 25 @C5N 505'4 505'0 505'4 501'4 502'0 -3'2 1:19P Apr 26
CORN  Sep 25 @C5U 485'6 485'0 485'6 483'0 483'6 -2'0 1:16P Apr 26
CORN  Dec 25 @C5Z 489'6 489'0 489'6 487'0 487'2 -2'0 1:19P Apr 26
SOYBEANS  May 24 @S4K 1162'6 1162'2 1164'0 1155'0 1159'2 -3'2 1:19P Apr 26
SOYBEANS  Jul 24 @S4N 1179'6 1179'0 1181'0 1172'4 1177'0 -2'4 1:19P Apr 26
SOYBEANS  Aug 24 @S4Q 1183'0 1182'2 1183'6 1176'0 1180'2 -2'2 1:19P Apr 26
SOYBEANS  Sep 24 @S4U 1172'2 1171'2 1173'0 1165'6 1170'4 -1'2 1:19P Apr 26
SOYBEANS  Nov 24 @S4X 1175'4 1175'2 1177'2 1169'6 1174'6 -0'6 1:19P Apr 26
SOYBEANS  Jan 25 @S5F 1186'0 1186'0 1187'6 1180'4 1185'4 -0'4 1:19P Apr 26
SOYBEANS  Mar 25 @S5H 1185'0 1184'4 1187'4 1180'0 1186'0 0'6 1:19P Apr 26
SOYBEANS  May 25 @S5K 1188'6 1188'2 1192'2 1184'0 1190'6 2'0 1:19P Apr 26
SOYBEANS  Jul 25 @S5N 1194'2 1194'2 1198'2 1191'0 1197'0 2'4 1:17P Apr 26
SOYBEANS  Aug 25 @S5Q 1187'6 1200'6 2'4 1:15P Apr 26
SOYBEANS  Sep 25 @S5U 1167'6 1151'6 2'6 1:15P Apr 26
SOYBEANS  Nov 25 @S5X 1160'4 1161'0 1165'6 1161'0 1162'0 3'0 1:15P Apr 26
SOYBEANS  Jan 26 @S6F 1168'6 1171'0 1171'0 1171'0 1171'0 3'0 1:15P Apr 26
SOYBEANS  Mar 26 @S6H 1167'4 1140'0 3'0 1:15P Apr 26
SOYBEANS  May 26 @S6K 1170'0 1140'4 3'0 1:15P Apr 26
SOYBEANS  Jul 26 @S6N 1176'0 1176'6 1180'4 1176'6 1180'4 2'6 1:15P Apr 26
SOYBEANS  Aug 26 @S6Q 1170'0 1172'6 2'6 1:15P Apr 26
SOYBEANS  Sep 26 @S6U 1149'2 1156'4 2'4 1:15P Apr 26
SOYBEANS  Nov 26 @S6X 1138'0 1131'0 2'4 1:15P Apr 26
SOYBEANS  Jul 27 @S7N 1137'6 1140'2 2'4 1:15P Apr 26
SOYBEANS  Nov 27 @S7X 1102'4 1100'0 2'4 1:15P Apr 26
WHEAT  May 24 @W4K 602'2 602'0 614'4 598'2 604'0 1'0 1:19P Apr 26
WHEAT  Jul 24 @W4N 620'4 620'0 633'2 616'2 622'4 1'6 1:19P Apr 26
WHEAT  Sep 24 @W4U 639'2 639'2 652'2 635'2 642'2 2'4 1:19P Apr 26
WHEAT  Dec 24 @W4Z 662'2 661'0 675'4 658'4 665'6 3'4 1:19P Apr 26
WHEAT  Mar 25 @W5H 680'4 679'2 693'4 676'6 684'2 3'6 1:18P Apr 26
WHEAT  May 25 @W5K 688'0 687'2 701'0 685'2 692'6 4'2 1:16P Apr 26
WHEAT  Jul 25 @W5N 682'4 680'0 696'0 679'4 687'4 5'0 1:16P Apr 26
WHEAT  Sep 25 @W5U 687'2 687'2 700'0 685'4 690'0 4'6 1:15P Apr 26
WHEAT  Dec 25 @W5Z 697'6 699'4 705'0 697'6 705'0 3'6 1:15P Apr 26
LIVE CATTLE  Apr 24 @LE4J 183.950 184.425 184.950 183.700 184.700 0.725 1:03P Apr 26
LIVE CATTLE  Jun 24 @LE4M 177.800 177.850 179.650 177.050 178.625 0.775 1:04P Apr 26
LIVE CATTLE  Aug 24 @LE4Q 176.050 176.250 177.925 175.600 176.750 0.725 1:04P Apr 26
LIVE CATTLE  Oct 24 @LE4V 179.700 179.900 181.575 179.475 180.500 0.900 1:04P Apr 26
LIVE CATTLE  Dec 24 @LE4Z 184.175 184.175 185.700 183.950 184.750 0.700 1:04P Apr 26
@FCF0  Jan 30 @FC0F  
FEEDER CATTLE  May 24 @GF4K 246.250 246.475 249.250 246.400 248.250 2.450 1:04P Apr 26
FEEDER CATTLE  Aug 24 @GF4Q 258.300 258.900 261.550 258.350 260.175 2.250 1:04P Apr 26
FEEDER CATTLE  Sep 24 @GF4U 259.425 260.000 262.425 259.475 261.200 2.150 1:04P Apr 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:  CBOT
Last Trade:  440'0
Change:  -1'0
Bid:  439'0
Ask:  439'0
Today's High:  442'6
Today's Low:  439'0
Volume:  145,706
Open:  441'0
Settle:  440'0s
Prev:  441'0
Contract High: 
Contract Low: 
Updated:  Apr-26-2024
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Falls Lower on Average
Editorial Staff – 
Posted at Friday, April 26, 2024 1:04PM CDT
@C4K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN