Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 24 @C4Z 432'4 431'4 433'2 427'4 428'0 -4'2 1:19P Oct 03
CORN  Mar 25 @C5H 450'0 448'6 450'4 445'0 445'2 -4'0 1:19P Oct 03
CORN  May 25 @C5K 458'6 457'6 459'2 454'0 454'4 -3'6 1:19P Oct 03
CORN  Jul 25 @C5N 463'6 462'6 464'2 459'4 459'6 -3'6 1:19P Oct 03
CORN  Sep 25 @C5U 454'4 453'4 454'6 451'4 451'4 -2'2 1:16P Oct 03
CORN  Dec 25 @C5Z 458'2 457'6 458'6 455'6 456'0 -1'4 1:19P Oct 03
CORN  Mar 26 @C6H 468'6 469'0 469'0 466'4 466'4 -1'2 1:15P Oct 03
CORN  May 26 @C6K 474'4 474'2 474'4 473'2 473'6 -1'2 1:15P Oct 03
CORN  Jul 26 @C6N 477'6 477'6 477'6 476'4 476'4 -1'0 1:15P Oct 03
CORN  Sep 26 @C6U 460'4 461'0 461'0 461'0 461'0 0'2 1:15P Oct 03
CORN  Dec 26 @C6Z 460'4 460'2 461'4 459'4 459'6 -0'2 1:15P Oct 03
CORN  Jul 27 @C7N 477'2 470'0 -0'2 1:15P Oct 03
CORN  Dec 27 @C7Z 454'2 453'6 0'4 1:15P Oct 03
SOYBEANS  Nov 24 @S4X 1056'0 1053'6 1056'2 1041'6 1046'6 -10'0 1:19P Oct 03
SOYBEANS  Jan 25 @S5F 1074'2 1070'6 1074'4 1060'2 1064'6 -9'6 1:19P Oct 03
SOYBEANS  Mar 25 @S5H 1088'6 1086'4 1089'2 1075'2 1080'0 -9'0 1:19P Oct 03
SOYBEANS  May 25 @S5K 1102'2 1100'0 1102'4 1089'2 1093'4 -8'6 1:19P Oct 03
SOYBEANS  Jul 25 @S5N 1112'4 1110'0 1112'4 1099'2 1103'2 -9'0 1:19P Oct 03
SOYBEANS  Aug 25 @S5Q 1111'0 1107'6 1110'4 1098'2 1101'2 -9'0 1:17P Oct 03
SOYBEANS  Sep 25 @S5U 1097'4 1095'4 1096'4 1085'0 1088'2 -8'4 1:15P Oct 03
SOYBEANS  Nov 25 @S5X 1096'2 1092'4 1096'2 1083'4 1087'6 -8'2 1:19P Oct 03
SOYBEANS  Jan 26 @S6F 1107'0 1097'4 1106'4 1094'4 1098'0 -8'0 1:18P Oct 03
SOYBEANS  Mar 26 @S6H 1107'6 1100'4 1106'6 1100'4 1102'6 -8'0 1:15P Oct 03
SOYBEANS  May 26 @S6K 1111'4 1109'2 1110'2 1102'0 1102'0 -8'2 1:19P Oct 03
SOYBEANS  Jul 26 @S6N 1117'4 1114'4 1116'4 1114'4 1116'0 -8'0 1:15P Oct 03
SOYBEANS  Aug 26 @S6Q 1111'6 1093'0 -7'4 1:15P Oct 03
SOYBEANS  Sep 26 @S6U 1096'2 1039'0 -5'6 1:15P Oct 03
SOYBEANS  Nov 26 @S6X 1096'0 1089'4 1093'4 1088'0 1088'4 -6'4 1:18P Oct 03
SOYBEANS  Jul 27 @S7N 1111'2 1072'0 -6'4 1:15P Oct 03
SOYBEANS  Nov 27 @S7X 1082'4 1084'4 1084'4 1084'4 1084'4 -6'4 1:15P Oct 03
WHEAT  Dec 24 @W4Z 615'2 614'2 617'2 601'2 604'0 -11'6 1:19P Oct 03
WHEAT  Mar 25 @W5H 637'2 636'0 639'0 624'2 627'0 -10'6 1:19P Oct 03
WHEAT  May 25 @W5K 649'0 647'6 650'6 636'6 639'4 -10'0 1:19P Oct 03
WHEAT  Jul 25 @W5N 654'6 653'0 656'2 642'6 645'4 -9'4 1:19P Oct 03
WHEAT  Sep 25 @W5U 663'4 662'0 665'0 652'6 654'6 -9'0 1:19P Oct 03
WHEAT  Dec 25 @W5Z 676'2 673'4 677'6 665'6 667'0 -8'4 1:16P Oct 03
WHEAT  Mar 26 @W6H 684'0 681'4 684'2 674'0 674'0 -7'6 1:15P Oct 03
WHEAT  May 26 @W6K 683'2 680'6 -7'0 1:15P Oct 03
WHEAT  Jul 26 @W6N 666'2 689'6 689'6 655'2 655'2 -4'4 1:15P Oct 03
WHEAT  Sep 26 @W6U 675'4 670'4 -5'0 1:15P Oct 03
WHEAT  Dec 26 @W6Z 686'6 681'6 -5'0 1:15P Oct 03
WHEAT  Mar 27 @W7H 696'4 691'4 -5'0 1:15P Oct 03
WHEAT  May 27 @W7K 674'6 669'6 -5'0 1:15P Oct 03
WHEAT  Jul 27 @W7N 635'0 632'4 -2'4 1:15P Oct 03
LEAN HOGS  Oct 24 @HE4V 84.675 84.375 84.400 83.775 84.100 -0.500 1:04P Oct 03
LEAN HOGS  Dec 24 @HE4Z 76.750 76.325 76.800 75.025 76.375 -0.350 1:04P Oct 03
LEAN HOGS  Feb 25 @HE5G 80.150 79.750 80.250 78.600 80.050 1:04P Oct 03
LEAN HOGS  Apr 25 @HE5J 84.250 83.900 84.500 83.150 84.300 0.200 1:04P Oct 03
LEAN HOGS  May 25 @HE5K 87.850 87.250 87.975 86.925 87.975 0.175 1:03P Oct 03
LEAN HOGS  Jun 25 @HE5M 94.975 94.800 95.500 94.050 95.350 0.425 1:04P Oct 03
LEAN HOGS  Jul 25 @HE5N 95.250 95.150 95.575 94.400 95.450 0.250 1:04P Oct 03
LEAN HOGS  Aug 25 @HE5Q 94.325 94.325 94.550 93.525 94.350 1:03P Oct 03
LEAN HOGS  Oct 25 @HE5V 79.600 79.525 79.700 79.200 79.650 0.100 1:01P Oct 03
LEAN HOGS  Dec 25 @HE5Z 72.500 72.075 72.825 72.075 72.825 0.325 1:00P Oct 03
LEAN HOGS  Feb 26 @HE6G 75.500 74.900 0.325 1:00P Oct 03
LIVE CATTLE  Oct 24 @LE4V 187.425 187.175 187.825 185.925 186.025 - 1.425 1:04P Oct 03
LIVE CATTLE  Dec 24 @LE4Z 187.700 187.450 187.900 186.075 186.450 - 1.300 1:04P Oct 03
LIVE CATTLE  Feb 25 @LE5G 188.400 188.050 188.500 186.975 187.675 - 0.650 1:04P Oct 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4Z)
Exchange:  CBOT
Last Trade:  428'0
Change:  -4'2
Bid:  427'4
Ask:  427'4
Today's High:  433'2
Today's Low:  427'4
Volume:  163,528
Open:  431'4
Settle:  428'2s
Prev:  432'4
Contract High: 
Contract Low: 
Updated:  Oct-03-2024
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
The International Longshoremen's Association Is On Strike
Editorial Staff – 
Posted at Tuesday, October 1, 2024 5:52AM CDT
@C4Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN