Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 24 @C4Z 426'4 426'4 431'4 425'2 431'2 4'2 1:19P Dec 06
CORN  Mar 25 @C5H 435'0 435'0 440'4 434'4 440'0 5'0 1:19P Dec 06
CORN  May 25 @C5K 440'4 440'4 446'0 440'0 445'0 4'6 1:19P Dec 06
CORN  Jul 25 @C5N 443'0 443'0 448'2 442'2 447'2 4'6 1:19P Dec 06
CORN  Sep 25 @C5U 430'4 431'0 434'0 430'2 433'4 3'2 1:19P Dec 06
CORN  Dec 25 @C5Z 434'0 434'2 437'6 433'4 437'2 3'2 1:19P Dec 06
CORN  Mar 26 @C6H 445'0 444'6 448'6 444'6 448'2 3'2 1:17P Dec 06
SOYBEANS  Jan 25 @S5F 993'6 993'0 997'4 987'6 994'6 0'0 1:19P Dec 06
SOYBEANS  Mar 25 @S5H 999'0 999'0 1002'6 993'2 1000'2 0'2 1:19P Dec 06
SOYBEANS  May 25 @S5K 1010'0 1009'6 1013'0 1004'2 1010'0 -1'2 1:19P Dec 06
SOYBEANS  Jul 25 @S5N 1022'2 1021'6 1024'6 1016'6 1020'6 -2'2 1:19P Dec 06
SOYBEANS  Aug 25 @S5Q 1019'6 1018'2 1021'6 1014'2 1018'2 -2'6 1:18P Dec 06
SOYBEANS  Sep 25 @S5U 1006'2 1004'6 1007'4 1001'0 1004'4 -2'4 1:19P Dec 06
SOYBEANS  Nov 25 @S5X 1007'0 1006'0 1009'0 1001'4 1005'6 -2'0 1:19P Dec 06
SOYBEANS  Jan 26 @S6F 1016'2 1014'2 1017'2 1010'6 1014'6 -2'2 1:15P Dec 06
SOYBEANS  Mar 26 @S6H 1018'0 1015'6 1018'4 1012'2 1016'0 -2'6 1:19P Dec 06
SOYBEANS  May 26 @S6K 1023'2 1023'0 1023'0 1017'6 1022'4 -2'2 1:15P Dec 06
SOYBEANS  Jul 26 @S6N 1030'4 1026'0 1030'4 1025'6 1030'4 -2'0 1:15P Dec 06
SOYBEANS  Aug 26 @S6Q 1026'4 1093'0 -1'6 1:15P Dec 06
SOYBEANS  Sep 26 @S6U 1014'2 1021'0 -1'6 1:15P Dec 06
SOYBEANS  Nov 26 @S6X 1015'6 1014'0 1014'0 1010'4 1012'6 -2'4 1:15P Dec 06
SOYBEANS  Jan 27 @S7F 1025'4 1023'0 -2'4 1:15P Dec 06
SOYBEANS  Mar 27 @S7H 1026'6 1024'2 -2'4 1:15P Dec 06
SOYBEANS  May 27 @S7K 1032'6 1030'2 -2'4 1:15P Dec 06
SOYBEANS  Jul 27 @S7N 1043'0 1038'2 -2'4 1:15P Dec 06
SOYBEANS  Aug 27 @S7Q 1039'4 1037'0 -2'4 1:15P Dec 06
SOYBEANS  Sep 27 @S7U 1027'0 1024'4 -2'4 1:15P Dec 06
SOYBEANS  Nov 27 @S7X 1031'4 1029'0 1029'0 1029'0 1029'0 -1'6 1:15P Dec 06
SOYBEANS  Jul 28 @S8N 1053'2 1051'4 -1'6 1:15P Dec 06
SOYBEANS  Nov 28 @S8X 1036'6 1035'0 -1'6 1:15P Dec 06
SOYBEAN MEAL  Dec 24 @SM4Z 2874 2860 2861 2826 2845 - 36 1:15P Dec 06
SOYBEAN MEAL  Jan 25 @SM5F 2911 2910 2910 2856 2874 - 37 1:19P Dec 06
SOYBEAN MEAL  Mar 25 @SM5H 2965 2965 2965 2915 2935 - 31 1:19P Dec 06
SOYBEAN MEAL  May 25 @SM5K 3012 3012 3012 2964 2986 - 28 1:19P Dec 06
SOYBEAN MEAL  Jul 25 @SM5N 3060 3066 3066 3012 3033 - 28 1:19P Dec 06
SOYBEAN MEAL  Aug 25 @SM5Q 3069 3067 3067 3020 3042 - 29 1:19P Dec 06
SOYBEAN MEAL  Sep 25 @SM5U 3073 3073 3073 3023 3044 - 29 1:19P Dec 06
SOYBEAN MEAL  Oct 25 @SM5V 3070 3057 3060 3018 3042 - 29 1:18P Dec 06
SOYBEAN MEAL  Dec 25 @SM5Z 3097 3090 3091 3044 3072 - 29 1:19P Dec 06
SOYBEAN MEAL  Jan 26 @SM6F 3108 3083 3095 3055 3081 - 29 1:16P Dec 06
SOYBEAN MEAL  Mar 26 @SM6H 3115 3090 3090 3063 3083 - 26 1:15P Dec 06
SOYBEAN MEAL  May 26 @SM6K 3131 3110 3110 3081 3108 - 24 1:15P Dec 06
SOYBEAN MEAL  Jul 26 @SM6N 3155 3111 3137 3111 3137 - 23 1:19P Dec 06
SOYBEAN MEAL  Aug 26 @SM6Q 3149 3108 3108 3108 3108 - 23 1:15P Dec 06
SOYBEAN MEAL  Sep 26 @SM6U 3132 3130 - 21 1:15P Dec 06
SOYBEAN MEAL  Oct 26 @SM6V 3106 3120 - 21 1:15P Dec 06
SOYBEAN MEAL  Dec 26 @SM6Z 3125 3100 3100 3100 3100 - 17 1:15P Dec 06
SOYBEAN MEAL  Jul 27 @SM7N 3205 3188 - 17 1:15P Dec 06
SOYBEAN MEAL  Oct 27 @SM7V 3205 3188 - 17 1:15P Dec 06
SOYBEAN MEAL  Dec 27 @SM7Z 3240 3378 - 17 1:15P Dec 06
WHEAT  Dec 24 @W4Z 546'6 544'6 546'0 544'6 546'0 -4'2 1:15P Dec 06
WHEAT  Mar 25 @W5H 558'2 558'0 560'4 553'2 556'2 -1'0 1:19P Dec 06
WHEAT  May 25 @W5K 566'6 566'2 568'6 561'6 564'4 -1'2 1:19P Dec 06
WHEAT  Jul 25 @W5N 572'4 572'0 574'2 567'4 569'6 -1'2 1:19P Dec 06
WHEAT  Sep 25 @W5U 584'4 584'4 586'2 579'6 582'0 -1'2 1:17P Dec 06
WHEAT  Dec 25 @W5Z 600'2 599'2 602'0 595'2 597'4 -1'4 1:19P Dec 06
WHEAT  Mar 26 @W6H 613'0 612'6 613'2 608'6 609'6 -2'2 1:19P Dec 06
LIVE CATTLE  Dec 24 @LE4Z 186.975 187.500 187.625 187.075 187.200 0.400 1:04P Dec 06
LIVE CATTLE  Feb 25 @LE5G 186.325 186.700 187.000 186.000 186.025 - 0.150 1:04P Dec 06
LIVE CATTLE  Apr 25 @LE5J 188.550 189.000 189.250 188.250 188.275 - 0.250 1:04P Dec 06
LIVE CATTLE  Jun 25 @LE5M 184.075 184.375 184.750 184.050 184.075 0.025 1:04P Dec 06
LIVE CATTLE  Aug 25 @LE5Q 182.800 183.000 183.700 182.975 183.100 0.250 1:04P Dec 06
LIVE CATTLE  Oct 25 @LE5V 184.725 184.900 185.800 184.900 185.175 0.450 1:04P Dec 06
LIVE CATTLE  Dec 25 @LE5Z 185.650 185.700 186.900 185.700 186.300 0.625 1:04P Dec 06
LIVE CATTLE  Feb 26 @LE6G 186.525 186.650 187.575 186.625 187.125 0.600 1:00P Dec 06
LIVE CATTLE  Apr 26 @LE6J 187.250 187.900 188.050 187.650 187.650 0.400 1:00P Dec 06
LEAN HOGS  Dec 24 @HE4Z 82.425 82.100 83.500 81.950 83.300 0.875 1:04P Dec 06
LEAN HOGS  Feb 25 @HE5G 86.350 86.025 87.575 85.375 87.475 0.975 1:04P Dec 06
LEAN HOGS  Apr 25 @HE5J 91.150 90.825 91.975 90.100 91.875 0.700 1:04P Dec 06
LEAN HOGS  May 25 @HE5K 94.025 93.625 94.900 93.225 94.900 0.750 1:03P Dec 06
LEAN HOGS  Jun 25 @HE5M 101.625 101.225 102.450 100.650 102.225 0.725 1:04P Dec 06
LEAN HOGS  Jul 25 @HE5N 101.700 101.525 102.425 100.850 102.275 0.625 1:04P Dec 06
LEAN HOGS  Aug 25 @HE5Q 100.650 100.525 101.225 99.825 101.125 0.475 1:04P Dec 06
LEAN HOGS  Oct 25 @HE5V 82.800 82.800 83.150 82.300 83.100 0.275 1:04P Dec 06
LEAN HOGS  Dec 25 @HE5Z 73.200 73.200 73.500 72.875 73.450 0.275 1:00P Dec 06
LEAN HOGS  Feb 26 @HE6G 76.000 76.100 76.100 75.950 75.950 0.175 1:00P Dec 06
LEAN HOGS  Apr 26 @HE6J 79.050 79.225 0.175 1:00P Dec 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4Z)
Exchange:  CBOT
Last Trade:  431'2
Change:  4'2
Bid:  425'0
Ask:  432'0
Today's High:  431'4
Today's Low:  425'2
Volume:  1,372
Open:  426'4
Settle:  430'6s
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2024
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 6, 2024 12:13PM CST
@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