Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 23 @C3Z 468'4 467'6 472'2 467'6 472'0 3'4 7:43A Dec 06
CORN  Mar 24 @C4H 490'4 489'6 492'6 489'2 491'6 1'2 7:43A Dec 06
CORN  May 24 @C4K 502'0 501'0 504'0 500'6 503'2 1'2 7:42A Dec 06
CORN  Jul 24 @C4N 510'2 509'2 512'0 509'0 511'0 0'6 7:43A Dec 06
CORN  Sep 24 @C4U 510'6 509'6 512'0 509'4 511'6 1'0 7:38A Dec 06
CORN  Dec 24 @C4Z 515'6 514'4 517'0 514'4 516'0 0'2 7:41A Dec 06
CORN  Mar 25 @C5H 526'2 525'4 526'6 525'2 526'0 -0'2 7:27A Dec 06
CORN  May 25 @C5K 530'6 530'2 -0'4 1:19P Dec 05
CORN  Jul 25 @C5N 531'2 530'6 532'2 530'0 531'2 0'0 7:27A Dec 06
SOYBEANS  Jan 24 @S4F 1305'4 1309'2 1313'4 1300'6 1307'0 1'4 7:43A Dec 06
SOYBEANS  Mar 24 @S4H 1326'4 1330'0 1334'0 1321'2 1327'4 1'0 7:43A Dec 06
SOYBEANS  May 24 @S4K 1342'4 1346'0 1349'4 1337'0 1343'4 1'0 7:43A Dec 06
SOYBEANS  Jul 24 @S4N 1350'2 1353'6 1356'0 1344'6 1350'2 0'0 7:43A Dec 06
SOYBEANS  Aug 24 @S4Q 1330'4 1333'6 1334'6 1325'2 1329'0 -1'4 7:43A Dec 06
SOYBEANS  Sep 24 @S4U 1289'2 1292'0 1293'2 1284'6 1287'4 -1'6 7:43A Dec 06
SOYBEANS  Nov 24 @S4X 1273'4 1275'4 1278'4 1269'4 1272'0 -1'4 7:43A Dec 06
SOYBEANS  Jan 25 @S5F 1281'0 1285'6 1285'6 1279'4 1279'4 -1'4 7:40A Dec 06
SOYBEANS  Mar 25 @S5H 1276'6 1278'6 0'0 1:15P Dec 05
SOYBEANS  May 25 @S5K 1276'4 1278'4 0'0 1:15P Dec 05
SOYBEANS  Jul 25 @S5N 1280'0 1283'0 3'0 1:18P Dec 05
SOYBEANS  Aug 25 @S5Q 1271'0 1245'0 0'0 1:15P Dec 05
SOYBEANS  Sep 25 @S5U 1243'4 1240'2 0'0 1:15P Dec 05
SOYBEANS  Nov 25 @S5X 1238'4 1243'4 1243'4 1243'4 1243'4 5'0 7:08P Dec 05
SOYBEANS  Jan 26 @S6F 1244'0 1244'0 0'0 1:15P Dec 05
SOYBEANS  Mar 26 @S6H 1234'6 1234'6 0'0 1:15P Dec 05
SOYBEANS  May 26 @S6K 1232'2 1232'2 0'0 1:15P Dec 05
SOYBEANS  Jul 26 @S6N 1231'0 1238'0 0'0 1:15P Dec 05
SOYBEANS  Aug 26 @S6Q 1221'2 1221'2 0'0 1:15P Dec 05
SOYBEANS  Sep 26 @S6U 1191'4 1191'4 0'0 1:15P Dec 05
SOYBEANS  Nov 26 @S6X 1184'4 1177'0 0'0 1:15P Dec 05
SOYBEANS  Jul 27 @S7N 1184'2 1184'2 0'0 1:15P Dec 05
SOYBEANS  Nov 27 @S7X 1124'6 1124'6 0'0 1:15P Dec 05
WHEAT  Dec 23 @W3Z 620'6 625'6 625'6 625'6 625'6 5'0 7:09A Dec 06
WHEAT  Mar 24 @W4H 631'2 630'0 642'0 625'4 640'4 9'2 7:43A Dec 06
WHEAT  May 24 @W4K 644'0 641'2 653'2 638'2 651'4 7'4 7:43A Dec 06
WHEAT  Jul 24 @W4N 651'4 650'0 660'0 646'6 658'2 6'6 7:42A Dec 06
WHEAT  Sep 24 @W4U 660'6 658'2 666'6 655'4 664'4 3'6 7:41A Dec 06
WHEAT  Dec 24 @W4Z 673'2 671'0 677'0 667'0 675'6 2'4 7:42A Dec 06
WHEAT  Mar 25 @W5H 682'4 680'6 681'0 675'2 680'0 -2'4 3:28A Dec 06
WHEAT  May 25 @W5K 683'6 681'0 0'0 1:15P Dec 05
WHEAT  Jul 25 @W5N 678'2 681'4 0'0 1:15P Dec 05
LIVE CATTLE  Dec 23 @LE3Z 167.250 167.150 169.000 166.925 168.150 1.250 1:04P Dec 05
LIVE CATTLE  Feb 24 @LE4G 167.075 167.250 169.500 166.775 168.625 1.900 1:04P Dec 05
LIVE CATTLE  Apr 24 @LE4J 169.700 169.825 171.975 169.450 171.250 1.800 1:04P Dec 05
LIVE CATTLE  Jun 24 @LE4M 166.275 166.400 168.300 165.850 167.600 1.575 1:04P Dec 05
LIVE CATTLE  Aug 24 @LE4Q 166.675 166.650 168.725 166.450 167.800 1.350 1:04P Dec 05
@FCF0  Jan 30 @FC0F  
FEEDER CATTLE  Jan 24 @GF4F 210.525 210.800 215.600 210.175 214.300 4.175 1:04P Dec 05
FEEDER CATTLE  Mar 24 @GF4H 213.575 213.975 218.400 213.350 217.050 3.900 1:04P Dec 05
FEEDER CATTLE  Apr 24 @GF4J 217.425 217.625 222.175 217.450 221.025 3.950 1:04P Dec 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3Z)
Exchange:  CBOT
Last Trade:  472'0
Change:  3'4
Bid:  471'0
Ask:  472'2
Today's High:  472'2
Today's Low:  467'6
Volume:  639
Open:  467'6
Settle:  468'4
Prev:  468'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2023
7:43:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
USGC 2023-24 Corn Harvest Report Shows High Quality, Record Size Crop
Editorial Staff – 
Posted at Tuesday, December 5, 2023 10:20AM CST
@C3Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN