Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 24 @C4K 426'6 427'2 434'0 426'6 433'4 6'6 1:19P Apr 19
CORN  Jul 24 @C4N 436'2 436'6 443'4 436'0 443'0 6'6 1:19P Apr 19
CORN  Sep 24 @C4U 445'0 445'2 451'6 444'6 450'4 6'2 1:19P Apr 19
CORN  Dec 24 @C4Z 460'0 460'2 466'6 459'4 466'0 6'2 1:19P Apr 19
CORN  Mar 25 @C5H 473'0 472'6 479'2 472'4 478'4 6'0 1:19P Apr 19
CORN  May 25 @C5K 480'6 480'4 487'0 480'2 486'0 6'0 1:19P Apr 19
CORN  Jul 25 @C5N 485'2 485'2 491'0 484'4 490'2 6'0 1:19P Apr 19
SOYBEANS  May 24 @S4K 1134'2 1134'0 1153'0 1131'6 1150'4 16'2 1:19P Apr 19
SOYBEANS  Jul 24 @S4N 1149'0 1148'2 1168'0 1145'6 1165'4 16'6 1:19P Apr 19
SOYBEANS  Aug 24 @S4Q 1151'2 1150'4 1169'2 1148'4 1166'4 15'4 1:19P Apr 19
SOYBEANS  Sep 24 @S4U 1141'6 1140'6 1158'2 1139'0 1155'2 14'0 1:19P Apr 19
SOYBEANS  Nov 24 @S4X 1149'2 1149'0 1164'0 1146'6 1160'6 11'6 1:19P Apr 19
SOYBEANS  Jan 25 @S5F 1162'0 1161'2 1176'0 1159'6 1173'0 11'2 1:19P Apr 19
SOYBEANS  Mar 25 @S5H 1162'6 1161'6 1176'0 1160'2 1172'2 9'6 1:19P Apr 19
SOYBEANS  May 25 @S5K 1168'0 1166'0 1180'4 1166'0 1175'4 8'2 1:19P Apr 19
SOYBEANS  Jul 25 @S5N 1174'6 1175'0 1186'6 1175'0 1182'2 8'4 1:19P Apr 19
SOYBEANS  Aug 25 @S5Q 1167'6 1200'6 8'4 1:15P Apr 19
SOYBEANS  Sep 25 @S5U 1147'2 1151'6 8'6 1:15P Apr 19
SOYBEANS  Nov 25 @S5X 1140'2 1141'2 1153'0 1141'2 1148'0 8'4 1:19P Apr 19
SOYBEANS  Jan 26 @S6F 1148'6 1174'2 8'2 1:15P Apr 19
SOYBEANS  Mar 26 @S6H 1147'6 1140'0 8'0 1:15P Apr 19
SOYBEANS  May 26 @S6K 1150'4 1140'4 7'6 1:15P Apr 19
SOYBEANS  Jul 26 @S6N 1156'4 1193'4 8'0 1:15P Apr 19
SOYBEANS  Aug 26 @S6Q 1150'4 1158'4 8'0 1:15P Apr 19
SOYBEANS  Sep 26 @S6U 1130'4 1156'4 7'6 1:15P Apr 19
SOYBEANS  Nov 26 @S6X 1119'0 1120'0 1136'6 1120'0 1136'6 8'0 1:15P Apr 19
SOYBEANS  Jul 27 @S7N 1118'6 1126'6 8'0 1:15P Apr 19
SOYBEANS  Nov 27 @S7X 1091'0 1080'0 8'0 1:15P Apr 19
SOYBEAN MEAL  May 24 @SM4K 3380 3378 3458 3376 3435 57 1:19P Apr 19
SOYBEAN MEAL  Jul 24 @SM4N 3374 3370 3449 3367 3430 58 1:19P Apr 19
SOYBEAN MEAL  Aug 24 @SM4Q 3378 3372 3449 3371 3433 56 1:19P Apr 19
SOYBEAN MEAL  Sep 24 @SM4U 3381 3375 3450 3375 3435 54 1:19P Apr 19
SOYBEAN MEAL  Oct 24 @SM4V 3379 3370 3447 3370 3433 55 1:19P Apr 19
SOYBEAN MEAL  Dec 24 @SM4Z 3412 3401 3477 3401 3463 51 1:19P Apr 19
SOYBEAN MEAL  Jan 25 @SM5F 3421 3416 3485 3415 3471 51 1:19P Apr 19
SOYBEAN MEAL  Mar 25 @SM5H 3415 3400 3477 3400 3464 47 1:19P Apr 19
SOYBEAN MEAL  May 25 @SM5K 3421 3442 3476 3442 3465 45 1:15P Apr 19
SOYBEAN MEAL  Jul 25 @SM5N 3444 3479 3499 3479 3485 42 1:15P Apr 19
SOYBEAN MEAL  Aug 25 @SM5Q 3440 3445 42 1:15P Apr 19
SOYBEAN MEAL  Sep 25 @SM5U 3429 3435 41 1:15P Apr 19
SOYBEAN MEAL  Oct 25 @SM5V 3403 3390 41 1:15P Apr 19
SOYBEAN MEAL  Dec 25 @SM5Z 3423 3427 41 1:15P Apr 19
SOYBEAN MEAL  Jan 26 @SM6F 3422 3461 39 1:15P Apr 19
SOYBEAN MEAL  Mar 26 @SM6H 3396 3422 37 1:15P Apr 19
SOYBEAN MEAL  May 26 @SM6K 3403 3498 36 1:15P Apr 19
SOYBEAN MEAL  Jul 26 @SM6N 3415 3450 35 1:15P Apr 19
SOYBEAN MEAL  Aug 26 @SM6Q 3403 3438 35 1:15P Apr 19
SOYBEAN MEAL  Sep 26 @SM6U 3377 3412 35 1:15P Apr 19
SOYBEAN MEAL  Oct 26 @SM6V 3354 3389 35 1:15P Apr 19
SOYBEAN MEAL  Dec 26 @SM6Z 3348 3668 35 1:15P Apr 19
SOYBEAN MEAL  Jul 27 @SM7N 3353 3388 35 1:15P Apr 19
SOYBEAN MEAL  Oct 27 @SM7V 3353 3388 35 1:15P Apr 19
SOYBEAN MEAL  Dec 27 @SM7Z 3382 3417 35 1:15P Apr 19
WHEAT  May 24 @W4K 536'6 536'6 558'6 536'0 551'0 13'4 1:19P Apr 19
WHEAT  Jul 24 @W4N 553'0 553'0 574'6 552'2 567'4 13'6 1:19P Apr 19
WHEAT  Sep 24 @W4U 570'2 570'2 591'4 569'6 584'6 13'6 1:19P Apr 19
WHEAT  Dec 24 @W4Z 595'0 594'6 615'4 594'6 609'4 13'6 1:18P Apr 19
WHEAT  Mar 25 @W5H 615'2 619'2 635'0 618'4 630'2 14'2 1:19P Apr 19
WHEAT  May 25 @W5K 626'6 635'0 646'6 630'6 641'6 14'4 1:19P Apr 19
WHEAT  Jul 25 @W5N 628'6 636'0 644'2 632'4 642'6 14'4 1:16P Apr 19
LIVE CATTLE  Apr 24 @LE4J 181.175 181.000 181.600 180.525 181.475 0.300 1:04P Apr 19
LIVE CATTLE  Jun 24 @LE4M 175.375 175.025 175.875 174.575 175.700 0.300 1:04P Apr 19
LIVE CATTLE  Aug 24 @LE4Q 173.525 173.150 173.750 172.500 173.575 0.025 1:04P Apr 19
LIVE CATTLE  Oct 24 @LE4V 176.725 176.325 176.875 175.775 176.725 0.025 1:04P Apr 19
LIVE CATTLE  Dec 24 @LE4Z 180.925 180.675 181.150 180.100 180.900 0.050 1:04P Apr 19
LIVE CATTLE  Feb 25 @LE5G 184.350 184.000 184.625 183.575 184.300 1:04P Apr 19
LIVE CATTLE  Apr 25 @LE5J 186.475 186.075 186.725 185.750 186.375 0.050 1:04P Apr 19
LIVE CATTLE  Jun 25 @LE5M 181.350 180.950 181.375 180.675 181.300 - 0.050 1:03P Apr 19
LIVE CATTLE  Aug 25 @LE5Q 179.050 178.925 179.000 178.475 179.000 - 0.050 1:00P Apr 19
LEAN HOGS  May 24 @HE4K 94.725 94.725 96.350 94.625 96.350 1.500 1:04P Apr 19
LEAN HOGS  Jun 24 @HE4M 102.700 102.650 104.975 102.250 104.975 2.125 1:04P Apr 19
LEAN HOGS  Jul 24 @HE4N 104.350 104.050 106.575 104.000 106.500 2.125 1:04P Apr 19
LEAN HOGS  Aug 24 @HE4Q 101.775 101.625 104.150 101.550 104.000 2.275 1:04P Apr 19
LEAN HOGS  Oct 24 @HE4V 85.175 84.900 86.675 84.900 86.225 1.075 1:04P Apr 19
LEAN HOGS  Dec 24 @HE4Z 76.375 76.375 77.675 76.375 77.200 0.800 1:04P Apr 19
LEAN HOGS  Feb 25 @HE5G 79.575 79.525 80.775 79.525 80.375 0.775 1:04P Apr 19
LEAN HOGS  Apr 25 @HE5J 83.425 83.425 84.400 83.425 84.075 0.600 1:04P Apr 19
LEAN HOGS  May 25 @HE5K 87.075 88.600 0.600 1:00P Apr 19
LEAN HOGS  Jun 25 @HE5M 93.400 93.650 94.350 93.650 93.950 0.600 1:04P Apr 19
LEAN HOGS  Jul 25 @HE5N 93.825 94.450 95.075 94.425 94.725 0.925 1:04P Apr 19
LEAN HOGS  Aug 25 @HE5Q 92.375 93.300 0.925 1:00P Apr 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  433'4
Change:  6'6
Bid:  432'6
Ask:  432'6
Today's High:  434'0
Today's Low:  426'6
Volume:  143,613
Open:  427'2
Settle:  433'4s
Prev:  426'6
Contract High: 
Contract Low: 
Updated:  Apr-19-2024
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Railroads Protest Federal Railroad Administration Two-Person Crew Rule
Editorial Staff – 
Posted at Monday, April 15, 2024 8:16AM 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