Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 24 @C4H 415'6 415'4 418'0 409'2 412'2 -3'4 1:18P Mar 01
CORN  May 24 @C4K 429'4 429'2 431'0 422'0 424'2 -4'6 1:19P Mar 01
CORN  Jul 24 @C4N 441'2 441'2 443'0 433'6 435'4 -5'0 1:19P Mar 01
CORN  Sep 24 @C4U 450'2 449'6 451'6 442'6 444'2 -5'0 1:19P Mar 01
CORN  Dec 24 @C4Z 463'2 462'4 465'0 456'4 458'0 -4'0 1:19P Mar 01
CORN  Mar 25 @C5H 475'6 475'0 477'6 469'4 471'6 -2'6 1:19P Mar 01
CORN  May 25 @C5K 482'0 480'6 482'2 476'0 478'0 -2'2 1:16P Mar 01
SOYBEANS  Mar 24 @S4H 1128'2 1128'2 1143'4 1126'6 1142'4 14'6 1:17P Mar 01
SOYBEANS  May 24 @S4K 1140'6 1139'0 1152'2 1137'2 1149'6 10'4 1:19P Mar 01
SOYBEANS  Jul 24 @S4N 1151'2 1149'4 1162'0 1148'0 1159'6 10'0 1:19P Mar 01
SOYBEANS  Aug 24 @S4Q 1148'6 1146'6 1158'6 1145'6 1156'0 8'4 1:19P Mar 01
SOYBEANS  Sep 24 @S4U 1138'6 1136'4 1148'2 1135'6 1144'6 6'6 1:19P Mar 01
SOYBEANS  Nov 24 @S4X 1133'2 1131'6 1142'2 1129'6 1138'4 6'4 1:19P Mar 01
SOYBEANS  Jan 25 @S5F 1142'6 1141'0 1151'4 1139'4 1148'0 6'4 1:18P Mar 01
SOYBEANS  Mar 25 @S5H 1141'6 1140'0 1150'0 1138'2 1147'2 7'0 1:19P Mar 01
SOYBEANS  May 25 @S5K 1144'6 1143'4 1152'4 1141'6 1151'2 7'0 1:19P Mar 01
SOYBEANS  Jul 25 @S5N 1151'2 1150'2 1158'2 1148'0 1157'6 6'4 1:19P Mar 01
SOYBEANS  Aug 25 @S5Q 1146'0 1245'0 6'4 1:15P Mar 01
SOYBEANS  Sep 25 @S5U 1127'6 1135'4 5'6 1:15P Mar 01
SOYBEANS  Nov 25 @S5X 1121'4 1127'4 1132'4 1120'0 1127'6 7'4 1:15P Mar 01
SOYBEANS  Jan 26 @S6F 1130'0 1144'6 7'2 1:15P Mar 01
SOYBEANS  Mar 26 @S6H 1130'0 1140'0 7'2 1:15P Mar 01
SOYBEANS  May 26 @S6K 1134'0 1140'4 7'2 1:15P Mar 01
SOYBEANS  Jul 26 @S6N 1138'4 1138'6 7'2 1:15P Mar 01
SOYBEANS  Aug 26 @S6Q 1132'4 1139'6 7'2 1:15P Mar 01
SOYBEANS  Sep 26 @S6U 1114'4 1121'6 7'2 1:15P Mar 01
SOYBEANS  Nov 26 @S6X 1100'4 1100'0 7'6 1:15P Mar 01
SOYBEANS  Jul 27 @S7N 1100'2 1108'0 7'6 1:15P Mar 01
SOYBEANS  Nov 27 @S7X 1077'2 1080'0 7'6 1:15P Mar 01
SOYBEAN MEAL  Mar 24 @SM4H 3333 3344 3369 3330 3347 7 1:17P Mar 01
SOYBEAN MEAL  May 24 @SM4K 3292 3288 3344 3280 3328 31 1:19P Mar 01
SOYBEAN MEAL  Jul 24 @SM4N 3312 3303 3361 3300 3344 29 1:19P Mar 01
SOYBEAN MEAL  Aug 24 @SM4Q 3321 3319 3367 3309 3355 31 1:19P Mar 01
SOYBEAN MEAL  Sep 24 @SM4U 3333 3335 3377 3325 3367 30 1:19P Mar 01
SOYBEAN MEAL  Oct 24 @SM4V 3337 3347 3378 3327 3366 28 1:16P Mar 01
SOYBEAN MEAL  Dec 24 @SM4Z 3373 3364 3423 3361 3402 27 1:19P Mar 01
SOYBEAN MEAL  Jan 25 @SM5F 3385 3385 3416 3384 3416 26 1:19P Mar 01
SOYBEAN MEAL  Mar 25 @SM5H 3383 3375 3446 3375 3417 29 1:19P Mar 01
SOYBEAN MEAL  May 25 @SM5K 3394 3407 3429 3407 3429 30 1:18P Mar 01
SOYBEAN MEAL  Jul 25 @SM5N 3420 3444 3447 3442 3447 27 1:15P Mar 01
SOYBEAN MEAL  Aug 25 @SM5Q 3419 3444 3444 3444 3444 26 1:15P Mar 01
SOYBEAN MEAL  Sep 25 @SM5U 3408 3437 3437 3437 3437 28 1:15P Mar 01
SOYBEAN MEAL  Oct 25 @SM5V 3388 3385 3385 3385 3385 27 1:15P Mar 01
SOYBEAN MEAL  Dec 25 @SM5Z 3409 3431 27 1:15P Mar 01
SOYBEAN MEAL  Jan 26 @SM6F 3415 3442 27 1:15P Mar 01
SOYBEAN MEAL  Mar 26 @SM6H 3408 3458 26 1:15P Mar 01
SOYBEAN MEAL  May 26 @SM6K 3406 3431 25 1:15P Mar 01
SOYBEAN MEAL  Jul 26 @SM6N 3420 3445 25 1:15P Mar 01
SOYBEAN MEAL  Aug 26 @SM6Q 3414 3438 24 1:15P Mar 01
SOYBEAN MEAL  Sep 26 @SM6U 3386 3410 24 1:15P Mar 01
SOYBEAN MEAL  Oct 26 @SM6V 3364 3388 24 1:15P Mar 01
SOYBEAN MEAL  Dec 26 @SM6Z 3365 3668 24 1:15P Mar 01
SOYBEAN MEAL  Jul 27 @SM7N 3370 3394 24 1:15P Mar 01
SOYBEAN MEAL  Oct 27 @SM7V 3370 3394 24 1:15P Mar 01
SOYBEAN MEAL  Dec 27 @SM7Z 3345 3369 24 1:15P Mar 01
WHEAT  Mar 24 @W4H 577'4 577'6 577'6 558'2 558'2 -17'4 1:15P Mar 01
WHEAT  May 24 @W4K 576'2 575'0 576'6 555'4 559'0 -18'4 1:19P Mar 01
WHEAT  Jul 24 @W4N 579'2 577'4 579'4 559'2 562'0 -18'0 1:19P Mar 01
WHEAT  Sep 24 @W4U 586'6 587'2 587'2 567'6 570'2 -17'0 1:19P Mar 01
WHEAT  Dec 24 @W4Z 600'6 598'4 601'0 582'6 585'6 -16'0 1:19P Mar 01
WHEAT  Mar 25 @W5H 614'6 612'6 614'2 597'2 600'0 -15'4 1:19P Mar 01
WHEAT  May 25 @W5K 623'0 618'6 618'6 606'0 609'4 -14'2 1:19P Mar 01
LIVE CATTLE  Apr 24 @LE4J 185.350 185.425 188.500 185.400 188.150 3.100 1:04P Mar 01
LIVE CATTLE  Jun 24 @LE4M 181.225 181.175 184.075 181.175 183.775 2.775 1:04P Mar 01
LIVE CATTLE  Aug 24 @LE4Q 180.700 180.550 182.800 180.525 182.425 2.000 1:04P Mar 01
LIVE CATTLE  Oct 24 @LE4V 184.225 184.050 185.900 184.025 185.525 1.575 1:04P Mar 01
LIVE CATTLE  Dec 24 @LE4Z 187.750 188.000 189.325 187.825 189.075 1.500 1:04P Mar 01
LIVE CATTLE  Feb 25 @LE5G 191.000 191.175 192.500 191.150 192.225 1.450 1:02P Mar 01
LIVE CATTLE  Apr 25 @LE5J 192.825 193.100 194.325 193.050 194.125 1.475 1:03P Mar 01
LIVE CATTLE  Jun 25 @LE5M 187.200 187.750 188.525 187.750 188.525 1.300 1:03P Mar 01
LIVE CATTLE  Aug 25 @LE5Q 186.700 186.500 187.000 186.500 187.000 0.300 1:00P Mar 01
LEAN HOGS  Apr 24 @HE4J 86.625 86.625 88.250 85.650 88.050 1.450 1:04P Mar 01
LEAN HOGS  May 24 @HE4K 90.725 90.625 92.175 90.350 91.925 1.325 1:04P Mar 01
LEAN HOGS  Jun 24 @HE4M 100.200 100.200 102.225 99.650 101.900 1.850 1:04P Mar 01
LEAN HOGS  Jul 24 @HE4N 101.475 101.500 103.225 101.025 102.925 1.525 1:04P Mar 01
LEAN HOGS  Aug 24 @HE4Q 101.250 101.150 102.275 100.825 102.025 0.825 1:04P Mar 01
LEAN HOGS  Oct 24 @HE4V 85.425 85.600 85.900 84.975 85.725 0.375 1:04P Mar 01
LEAN HOGS  Dec 24 @HE4Z 76.950 77.150 77.150 76.675 77.000 0.175 1:04P Mar 01
LEAN HOGS  Feb 25 @HE5G 79.600 79.800 79.800 79.325 79.600 0.150 1:03P Mar 01
LEAN HOGS  Apr 25 @HE5J 82.800 82.975 83.000 82.775 82.950 0.150 1:00P Mar 01
LEAN HOGS  May 25 @HE5K 88.700 88.750 0.100 1:00P Mar 01
LEAN HOGS  Jun 25 @HE5M 92.150 92.150 0.100 1:00P Mar 01
LEAN HOGS  Jul 25 @HE5N 92.325 92.500 0.100 1:00P Mar 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4H)
Exchange:  CBOT
Last Trade:  412'2
Change:  -3'4
Bid:  405'4
Ask:  415'0
Today's High:  418'0
Today's Low:  409'2
Volume:  3,425
Open:  415'4
Settle:  412'2s
Prev:  415'6
Contract High: 
Contract Low: 
Updated:  Mar-01-2024
1:18:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Higher on Average
Editorial Staff – 
Posted at Friday, March 1, 2024 12:56PM CST
@C4H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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