Weather
Futures Markets
Quotes
Charts
Options
Corn News
Grain
Market News
Markets Page
Home
Cash Bids
Calendar
Phone Numbers
Email Us
Blogs and Forums
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
May 24
@C4K
436'0
436'4
437'6
435'4
437'4
1'4
2:14A Mar 19
CORN
Jul 24
@C4N
448'6
449'2
450'6
448'4
450'2
1'4
2:12A Mar 19
CORN
Sep 24
@C4U
458'0
458'0
459'6
457'6
459'2
1'2
2:10A Mar 19
CORN
Dec 24
@C4Z
470'6
470'6
472'4
470'2
472'0
1'2
2:10A Mar 19
CORN
Mar 25
@C5H
483'4
483'4
485'0
483'4
484'6
1'2
1:48A Mar 19
CORN
May 25
@C5K
490'0
490'0
491'2
489'6
490'6
0'6
1:28A Mar 19
CORN
Jul 25
@C5N
492'2
493'4
493'6
492'6
492'6
0'4
1:07A Mar 19
CORN
Sep 25
@C5U
482'2
483'2
0'0
1:15P Mar 18
CORN
Dec 25
@C5Z
484'2
485'0
486'0
484'2
484'6
0'4
10:51P Mar 18
CORN
Mar 26
@C6H
493'4
492'4
0'0
1:15P Mar 18
CORN
May 26
@C6K
497'2
498'0
0'0
1:15P Mar 18
CORN
Jul 26
@C6N
500'0
498'6
0'0
1:15P Mar 18
CORN
Sep 26
@C6U
474'2
475'0
0'0
1:15P Mar 18
CORN
Dec 26
@C6Z
473'4
474'6
474'6
474'4
474'4
1'0
11:28P Mar 18
CORN
Jul 27
@C7N
485'2
485'2
0'0
1:15P Mar 18
CORN
Dec 27
@C7Z
468'4
472'6
0'0
1:15P Mar 18
SOYBEANS
May 24
@S4K
1187'6
1188'0
1192'2
1184'4
1191'0
3'2
2:22A Mar 19
SOYBEANS
Jul 24
@S4N
1202'2
1202'2
1206'6
1199'0
1205'4
3'2
2:20A Mar 19
SOYBEANS
Aug 24
@S4Q
1199'0
1199'0
1203'4
1196'6
1202'2
3'2
1:51A Mar 19
SOYBEANS
Sep 24
@S4U
1183'4
1183'2
1186'6
1181'6
1186'6
3'2
1:35A Mar 19
SOYBEANS
Nov 24
@S4X
1180'4
1180'2
1184'6
1178'0
1183'4
3'0
2:13A Mar 19
SOYBEANS
Jan 25
@S5F
1190'4
1191'2
1194'4
1188'2
1193'4
3'0
1:48A Mar 19
SOYBEANS
Mar 25
@S5H
1187'2
1187'6
1191'4
1185'0
1190'0
2'6
1:48A Mar 19
SOYBEANS
May 25
@S5K
1189'6
1188'4
1193'2
1187'4
1193'2
3'4
1:45A Mar 19
SOYBEANS
Jul 25
@S5N
1195'6
1195'4
1200'0
1195'4
1200'0
4'2
1:41A Mar 19
SOYBEANS
Aug 25
@S5Q
1190'6
1245'0
0'0
1:15P Mar 18
SOYBEANS
Sep 25
@S5U
1170'0
1135'4
0'0
1:15P Mar 18
SOYBEANS
Nov 25
@S5X
1161'6
1161'4
1161'4
1159'0
1159'0
-2'6
9:52P Mar 18
SOYBEANS
Jan 26
@S6F
1170'4
1165'0
0'0
1:15P Mar 18
SOYBEANS
Mar 26
@S6H
1170'0
1140'0
0'0
1:15P Mar 18
SOYBEANS
May 26
@S6K
1173'4
1140'4
0'0
1:15P Mar 18
SOYBEANS
Jul 26
@S6N
1178'4
1156'4
0'0
1:15P Mar 18
SOYBEANS
Aug 26
@S6Q
1172'4
1172'4
0'0
1:15P Mar 18
SOYBEANS
Sep 26
@S6U
1155'2
1155'2
0'0
1:15P Mar 18
SOYBEANS
Nov 26
@S6X
1141'0
1147'0
0'0
1:15P Mar 18
SOYBEANS
Jul 27
@S7N
1140'6
1140'6
0'0
1:15P Mar 18
SOYBEANS
Nov 27
@S7X
1117'6
1080'0
0'0
1:15P Mar 18
WHEAT
May 24
@W4K
542'6
542'6
544'2
540'6
543'6
1'0
2:22A Mar 19
WHEAT
Jul 24
@W4N
557'4
557'0
559'2
555'6
558'2
0'6
2:12A Mar 19
WHEAT
Sep 24
@W4U
572'6
574'2
574'2
571'2
573'6
1'0
2:08A Mar 19
WHEAT
Dec 24
@W4Z
594'0
594'0
595'0
593'6
595'0
1'0
2:13A Mar 19
WHEAT
Mar 25
@W5H
612'0
612'2
0'2
1:19P Mar 18
WHEAT
May 25
@W5K
623'2
625'0
625'0
625'0
625'0
1'6
7:00P Mar 18
WHEAT
Jul 25
@W5N
627'2
627'2
0'0
1:15P Mar 18
WHEAT
Sep 25
@W5U
635'6
628'6
0'0
1:15P Mar 18
WHEAT
Dec 25
@W5Z
646'6
648'0
0'0
1:15P Mar 18
WHEAT
Mar 26
@W6H
657'0
642'0
0'0
1:15P Mar 18
WHEAT
May 26
@W6K
654'2
654'2
0'0
1:15P Mar 18
WHEAT
Jul 26
@W6N
623'4
641'0
0'0
1:15P Mar 18
LEAN HOGS
Apr 24
@HE4J
86.925
86.700
87.325
86.325
86.800
-0.100
1:04P Mar 18
LEAN HOGS
May 24
@HE4K
93.175
93.225
93.900
93.050
93.400
0.250
1:00P Mar 18
LEAN HOGS
Jun 24
@HE4M
102.475
102.100
103.475
102.100
102.975
0.550
1:04P Mar 18
LEAN HOGS
Jul 24
@HE4N
104.500
104.375
105.600
104.375
105.225
0.800
1:04P Mar 18
LEAN HOGS
Aug 24
@HE4Q
103.425
103.400
104.525
103.325
104.175
0.750
1:04P Mar 18
LEAN HOGS
Oct 24
@HE4V
86.750
86.750
87.450
86.550
87.375
0.700
1:04P Mar 18
LEAN HOGS
Dec 24
@HE4Z
77.450
77.450
77.725
77.175
77.650
0.250
1:04P Mar 18
LEAN HOGS
Feb 25
@HE5G
80.150
80.150
80.400
79.900
80.300
0.175
1:04P Mar 18
LEAN HOGS
Apr 25
@HE5J
83.600
83.525
83.675
83.525
83.650
0.075
1:04P Mar 18
LEAN HOGS
May 25
@HE5K
88.050
88.750
0.075
1:00P Mar 18
LEAN HOGS
Jun 25
@HE5M
93.200
93.250
93.250
93.250
93.250
0.050
1:00P Mar 18
LEAN HOGS
Jul 25
@HE5N
93.300
92.500
0.050
1:00P Mar 18
LIVE CATTLE
Apr 24
@LE4J
187.250
187.375
188.750
187.200
188.475
1.325
1:04P Mar 18
LIVE CATTLE
Jun 24
@LE4M
183.600
183.625
185.450
183.625
185.250
1.800
1:04P Mar 18
LIVE CATTLE
Aug 24
@LE4Q
182.625
182.925
184.400
182.675
184.175
1.725
1:04P Mar 18
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:
CBOT
Last Trade:
437'4
Change:
1'4
Bid:
437'2
Ask:
437'4
Today's High:
437'6
Today's Low:
435'4
Volume:
121,822
Open:
436'4
Settle:
436'0
Prev:
436'0
Contract High:
Contract Low:
Updated:
Mar-19-2024
2:14:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
2024 Upper Mississippi River Shipping Season Opens as First Tow Arrives
Editorial Staff
–
Posted at Monday, March 18, 2024 10:45AM CDT
@C4K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.