Quote Ticker
CORN (May 24) 441'6 15'0 CORN (Jul 24) 454'2 15'0 CORN (Sep 24) 463'4 15'0 CORN (Dec 24) 476'6 14'4 CORN (Mar 25) 488'4 12'4 CORN (May 25) 494'4 11'6 CORN (Jul 25) 496'2 10'6 CORN (Sep 25) 486'6 9'0 CORN (Dec 25) 488'6 9'2 CORN (Mar 26) 500'0 11'4 CORN (May 26) 505'0 12'6 CORN (Jul 26) 507'0 11'4 CORN (Sep 26) 480'0 10'2 CORN (Dec 26) 476'0 7'0 CORN (Jul 27) 480'6 0'0 CORN (Dec 27) 471'0 0'0 SOYBEANS (May 24) 1188'4 -4'0 SOYBEANS (Jul 24) 1202'4 -4'0 SOYBEANS (Aug 24) 1201'4 -3'4 SOYBEANS (Sep 24) 1183'2 -2'0 SOYBEANS (Nov 24) 1183'0 -0'4 SOYBEANS (Jan 25) 1193'2 0'2 SOYBEANS (Mar 25) 1191'0 3'6 SOYBEANS (May 25) 1193'4 5'2 SOYBEANS (Jul 25) 1201'4 8'6 SOYBEANS (Aug 25) 1200'6 0'0 SOYBEANS (Sep 25) 1176'2 0'0 SOYBEANS (Nov 25) 1160'4 8'0 SOYBEANS (Jan 26) 1165'0 0'0 SOYBEANS (Mar 26) 1140'0 0'0 SOYBEANS (May 26) 1140'4 0'0 SOYBEANS (Jul 26) 1193'4 0'0 SOYBEANS (Aug 26) 1163'0 0'0 SOYBEANS (Sep 26) 1144'6 0'0 SOYBEANS (Nov 26) 1118'0 -14'0 SOYBEANS (Jul 27) 1131'6 0'0 SOYBEANS (Nov 27) 1080'0 0'0 WHEAT (May 24) 559'6 12'2 WHEAT (Jul 24) 574'0 11'2 WHEAT (Sep 24) 590'0 9'4 WHEAT (Dec 24) 609'0 5'6 WHEAT (Mar 25) 625'4 3'6 WHEAT (May 25) 635'4 2'4 WHEAT (Jul 25) 637'4 1'4 WHEAT (Sep 25) 651'0 7'0 WHEAT (Dec 25) 653'6 0'0 WHEAT (Mar 26) 642'0 0'0 WHEAT (May 26) 663'2 0'0 WHEAT (Jul 26) 625'0 0'0 LEAN HOGS (Apr 24) 86.825 0.725 LEAN HOGS (May 24) 92.200 -0.200 LEAN HOGS (Jun 24) 101.675 0.075 LEAN HOGS (Jul 24) 104.075 0.100 LEAN HOGS (Aug 24) 103.075 - 0.150 LEAN HOGS (Oct 24) 87.625 0.025 LEAN HOGS (Dec 24) 78.425 0.075 LEAN HOGS (Feb 25) 81.050 0.075 LEAN HOGS (Apr 25) 84.425 0.200 LEAN HOGS (May 25) 88.750 -0.225 LEAN HOGS (Jun 25) 94.000 0.250 LEAN HOGS (Jul 25) 94.000 LIVE CATTLE (Apr 24) 184.700 1.100 LIVE CATTLE (Jun 24) 179.900 1.225 LIVE CATTLE (Aug 24) 177.950 1.275
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
426'6
448'0
426'0
441'6
15'0
426'6
12:24P
Jul 24
439'2
460'0
438'4
454'2
15'0
439'2
12:24P
Sep 24
448'6
468'2
447'4
463'4
15'0
448'4
12:24P
Dec 24
462'2
481'0
460'6
476'6
14'4
462'2
12:24P
Mar 25
476'0
493'0
474'2
488'4
12'4
476'0
12:24P
May 25
482'0
498'4
480'4
494'4
11'6
482'6
12:24P
Jul 25
485'2
500'0
483'0
496'2
10'6
485'4
12:25P
Sep 25
476'0
489'0
476'0
486'6
9'0
477'6
12:25P
Dec 25
478'4
492'0
476'2
488'6
9'2
479'4
12:25P
Mar 26
486'4
500'0
486'4
500'0
11'4
488'4
12:23P
May 26
505'0
505'0
505'0
505'0
12'6
492'2
12:24P
Jul 26
507'4
507'4
507'0
507'0
11'4
495'4
12:24P
Sep 26
480'0
480'0
480'0
480'0
10'2
469'6
12:10P
Dec 26
469'2
480'0
467'2
476'0
7'0
469'0
12:24P
Jul 27
480'6
0'0
480'6
12:10P
Dec 27
471'0
0'0
464'4
12:10P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
1191'6
1199'4
1177'0
1188'4
-4'0
1192'4
12:24P
Jul 24
1205'4
1213'0
1191'0
1202'4
-4'0
1206'4
12:24P
Aug 24
1204'0
1210'4
1189'0
1201'4
-3'4
1205'0
12:25P
Sep 24
1183'6
1192'4
1169'2
1183'2
-2'0
1185'2
12:25P
Nov 24
1181'2
1192'2
1167'2
1183'0
-0'4
1183'4
12:24P
Jan 25
1189'2
1201'6
1177'6
1193'2
0'2
1193'0
12:25P
Mar 25
1185'0
1199'4
1173'4
1191'0
3'6
1187'2
12:25P
May 25
1186'6
1201'4
1176'0
1193'4
5'2
1188'2
12:24P
Jul 25
1188'6
1206'0
1179'6
1201'4
8'6
1192'6
12:25P
Aug 25
1200'6
0'0
1184'0
12:24P
Sep 25
1176'2
0'0
1161'0
12:23P
Nov 25
1149'2
1167'6
1142'0
1160'4
8'0
1152'4
12:24P
Jan 26
1165'0
0'0
1161'2
12:23P
Mar 26
1140'0
0'0
1160'6
12:24P
May 26
1140'4
0'0
1164'0
12:23P
Jul 26
1193'4
0'0
1169'0
12:24P
Aug 26
1163'0
0'0
1163'0
10:38A
Sep 26
1144'6
0'0
1144'6
10:38A
Nov 26
1118'0
1118'0
1118'0
1118'0
-14'0
1132'0
12:24P
Jul 27
1131'6
0'0
1131'6
08:30A
Nov 27
1080'0
0'0
1108'6
03/27
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
546'4
568'4
544'4
559'6
12'2
547'4
12:24P
Jul 24
563'0
583'4
560'2
574'0
11'2
562'6
12:24P
Sep 24
581'6
599'0
578'0
590'0
9'4
580'4
12:24P
Dec 24
604'0
618'4
601'0
609'0
5'6
603'2
12:24P
Mar 25
623'4
634'4
620'2
625'4
3'6
621'6
12:24P
May 25
634'0
644'4
632'0
635'4
2'4
633'0
12:25P
Jul 25
637'2
647'6
635'4
637'4
1'4
636'0
12:24P
Sep 25
651'0
651'0
651'0
651'0
7'0
644'0
12:24P
Dec 25
653'6
0'0
655'0
12:25P
Mar 26
642'0
0'0
665'0
12:23P
May 26
663'2
0'0
663'2
03/27
Jul 26
625'0
0'0
626'0
08:30A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
85.950
87.100
85.750
86.825
0.725
86.100
12:24P
May 24
91.950
93.250
91.675
92.200
-0.200
92.400
12:25P
Jun 24
101.450
102.850
100.675
101.675
0.075
101.600
12:25P
Jul 24
103.850
105.050
103.150
104.075
0.100
103.975
12:25P
Aug 24
103.100
103.775
102.450
103.075
- 0.150
103.225
12:24P
Oct 24
87.500
87.925
87.050
87.625
0.025
87.600
12:24P
Dec 24
78.350
78.600
77.950
78.425
0.075
78.350
12:25P
Feb 25
80.975
81.200
80.600
81.050
0.075
80.975
12:24P
Apr 25
84.350
84.500
84.000
84.425
0.200
84.225
12:23P
May 25
88.750
-0.225
88.625s
12:23P
Jun 25
94.000
94.000
93.775
94.000
0.250
93.750
12:25P
Jul 25
94.000
94.000
94.000
94.000
94.000s
12:00P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
183.500
184.950
182.900
184.700
1.100
183.600
12:24P
Jun 24
178.450
180.200
177.750
179.900
1.225
178.675
12:24P
Aug 24
176.600
178.225
175.750
177.950
1.275
176.675
12:24P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
My Market Watch
Commodities
@C4K
441'6
15'0
@S4K
1188'4
-4'0
@W4K
559'6
12'2
@O4K
356'4
1'4
Stocks
MSFT
420.0200
- 1.4100
WMT
60.3700
-0.3500
XOM
115.9499
0.9799
TWX
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:
CBOT
Last Trade:
441'6
Change:
15'0
Bid:
441'6
Ask:
442'0
Today's High:
448'0
Today's Low:
426'0
Volume:
165,189
Open:
426'6
Settle:
426'6
Prev:
426'6
Contract High:
Contract Low:
Updated:
Mar-28-2024 12:24:00PM
Delay Time:
10 Minutes
Did You Know?
In 1889 the U.S. Department of Agriculture was raised to Cabinet status
Fact courtesy of the USDA
Indexes
Index
Last
Chg
NYSE Composite
18311
56
- Mouse over for last update