Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 24 @C4N 439'6 440'0 442'4 434'2 435'2 -4'6 1:19P Jun 21
CORN  Sep 24 @C4U 444'6 444'6 447'4 440'2 440'2 -4'2 1:19P Jun 21
CORN  Dec 24 @C4Z 456'6 457'0 459'4 452'4 453'2 -3'4 1:19P Jun 21
CORN  Mar 25 @C5H 467'4 467'6 469'6 463'2 464'4 -3'4 1:19P Jun 21
CORN  May 25 @C5K 475'0 475'4 477'0 470'6 472'0 -3'2 1:19P Jun 21
CORN  Jul 25 @C5N 480'6 480'6 482'6 476'6 477'6 -3'2 1:19P Jun 21
CORN  Sep 25 @C5U 467'6 468'0 468'6 463'4 464'2 -3'2 1:19P Jun 21
CORN  Dec 25 @C5Z 469'2 469'2 470'6 464'6 465'4 -4'0 1:19P Jun 21
CORN  Mar 26 @C6H 479'0 478'6 478'6 474'6 474'6 -3'6 1:15P Jun 21
CORN  May 26 @C6K 485'4 485'0 485'0 485'0 485'0 -3'6 1:15P Jun 21
CORN  Jul 26 @C6N 490'0 487'0 487'0 487'0 487'0 -3'4 1:15P Jun 21
CORN  Sep 26 @C6U 462'6 467'6 -3'6 1:15P Jun 21
CORN  Dec 26 @C6Z 461'2 461'6 461'6 457'0 457'0 -3'4 1:15P Jun 21
CORN  Jul 27 @C7N 474'0 480'4 -3'4 1:15P Jun 21
CORN  Dec 27 @C7Z 460'4 460'0 460'0 460'0 460'0 -4'0 1:15P Jun 21
SOYBEANS  Jul 24 @S4N 1155'2 1156'0 1168'6 1156'0 1160'4 5'2 1:19P Jun 21
SOYBEANS  Aug 24 @S4Q 1139'6 1140'2 1152'0 1140'2 1146'6 7'2 1:19P Jun 21
SOYBEANS  Sep 24 @S4U 1113'2 1113'4 1124'2 1111'6 1119'4 6'2 1:19P Jun 21
SOYBEANS  Nov 24 @S4X 1116'6 1116'4 1125'6 1113'2 1121'0 3'2 1:19P Jun 21
SOYBEANS  Jan 25 @S5F 1131'0 1130'6 1138'0 1127'4 1133'4 1'6 1:19P Jun 21
SOYBEANS  Mar 25 @S5H 1135'6 1135'4 1141'6 1132'0 1138'0 1'4 1:19P Jun 21
SOYBEANS  May 25 @S5K 1142'2 1142'0 1147'0 1137'6 1143'6 1'0 1:19P Jun 21
SOYBEANS  Jul 25 @S5N 1148'6 1148'6 1152'4 1144'2 1150'4 0'6 1:19P Jun 21
SOYBEANS  Aug 25 @S5Q 1143'6 1144'6 1144'6 1144'0 1144'4 -0'2 1:15P Jun 21
SOYBEANS  Sep 25 @S5U 1122'0 1123'0 1123'0 1118'2 1119'4 -2'6 1:15P Jun 21
SOYBEANS  Nov 25 @S5X 1114'2 1114'0 1117'4 1108'6 1111'2 -4'2 1:18P Jun 21
SOYBEANS  Jan 26 @S6F 1123'4 1190'0 -3'4 1:15P Jun 21
SOYBEANS  Mar 26 @S6H 1122'6 1127'6 -3'2 1:15P Jun 21
SOYBEANS  May 26 @S6K 1126'4 1140'4 -3'2 1:15P Jun 21
SOYBEANS  Jul 26 @S6N 1132'4 1132'0 1132'0 1129'0 1130'0 -3'2 1:15P Jun 21
SOYBEANS  Aug 26 @S6Q 1126'4 1123'2 -3'2 1:15P Jun 21
SOYBEANS  Sep 26 @S6U 1103'2 1175'0 -2'4 1:15P Jun 21
SOYBEANS  Nov 26 @S6X 1096'2 1094'0 1094'0 1094'0 1094'0 -2'4 1:15P Jun 21
SOYBEANS  Jul 27 @S7N 1096'4 1094'0 -2'4 1:15P Jun 21
SOYBEANS  Nov 27 @S7X 1066'4 1085'0 -2'4 1:15P Jun 21
WHEAT  Jul 24 @W4N 572'6 571'2 579'2 557'6 563'0 -11'2 1:19P Jun 21
WHEAT  Sep 24 @W4U 586'0 586'0 593'6 574'2 577'0 -10'2 1:19P Jun 21
WHEAT  Dec 24 @W4Z 609'6 610'0 616'6 599'0 601'0 -10'0 1:19P Jun 21
WHEAT  Mar 25 @W5H 628'4 628'4 634'6 617'6 619'0 -10'2 1:19P Jun 21
WHEAT  May 25 @W5K 637'6 637'6 643'2 628'2 629'2 -9'0 1:19P Jun 21
WHEAT  Jul 25 @W5N 639'2 637'6 644'6 631'0 632'0 -7'4 1:19P Jun 21
WHEAT  Sep 25 @W5U 645'6 646'2 649'6 638'4 639'2 -7'0 1:19P Jun 21
WHEAT  Dec 25 @W5Z 655'4 657'0 658'0 648'4 648'4 -6'6 1:15P Jun 21
WHEAT  Mar 26 @W6H 660'4 658'0 658'0 658'0 658'0 -5'6 1:15P Jun 21
WHEAT  May 26 @W6K 658'4 697'0 -5'4 1:15P Jun 21
WHEAT  Jul 26 @W6N 634'0 625'4 -3'4 1:15P Jun 21
LEAN HOGS  Jul 24 @HE4N 91.150 91.450 92.125 91.050 91.900 0.900 1:04P Jun 21
LEAN HOGS  Aug 24 @HE4Q 89.125 89.500 89.775 88.575 89.225 0.200 1:04P Jun 21
LEAN HOGS  Oct 24 @HE4V 76.400 76.650 76.700 75.800 76.200 -0.075 1:04P Jun 21
LEAN HOGS  Dec 24 @HE4Z 70.650 71.500 71.500 70.050 70.450 -0.075 1:04P Jun 21
LEAN HOGS  Feb 25 @HE5G 75.050 75.975 75.975 74.375 74.925 -0.050 1:04P Jun 21
LEAN HOGS  Apr 25 @HE5J 80.075 80.150 80.175 79.350 79.975 -0.075 1:04P Jun 21
LEAN HOGS  May 25 @HE5K 84.700 86.250 -0.075 1:00P Jun 21
LEAN HOGS  Jun 25 @HE5M 91.850 91.500 91.925 91.250 91.800 1:04P Jun 21
LEAN HOGS  Jul 25 @HE5N 93.075 92.700 93.200 92.600 93.000 0.025 1:03P Jun 21
LEAN HOGS  Aug 25 @HE5Q 92.325 93.800 0.025 1:00P Jun 21
LEAN HOGS  Oct 25 @HE5V 77.700 77.800 0.100 1:00P Jun 21
LEAN HOGS  Dec 25 @HE5Z 72.000 72.100 0.100 1:00P Jun 21
LIVE CATTLE  Jun 24 @LE4M 187.075 187.300 187.825 186.825 187.750 0.525 1:04P Jun 21
LIVE CATTLE  Aug 24 @LE4Q 182.550 182.800 183.950 181.750 183.275 0.600 1:04P Jun 21
LIVE CATTLE  Oct 24 @LE4V 183.825 184.000 184.375 182.700 183.475 - 0.200 1:04P Jun 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  435'2
Change:  -4'6
Bid:  434'6
Ask:  434'6
Today's High:  442'4
Today's Low:  434'2
Volume:  187,249
Open:  440'0
Settle:  435'0s
Prev:  439'6
Contract High: 
Contract Low: 
Updated:  Jun-21-2024
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Lower on Average Again
Editorial Staff – 
Posted at Friday, June 21, 2024 10:50AM CDT
@C4N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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