Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 24 @C4K 430'2 429'4 431'0 426'2 427'2 -3'4 1:19P Apr 18
CORN  Jul 24 @C4N 441'0 440'0 441'0 435'6 436'6 -4'6 1:19P Apr 18
CORN  Sep 24 @C4U 449'6 449'2 449'4 444'4 445'4 -4'6 1:19P Apr 18
CORN  Dec 24 @C4Z 464'6 464'0 464'4 459'4 460'4 -4'6 1:19P Apr 18
CORN  Mar 25 @C5H 477'6 477'2 477'4 472'2 473'2 -4'6 1:19P Apr 18
CORN  May 25 @C5K 485'4 484'6 484'6 480'0 480'6 -4'6 1:19P Apr 18
CORN  Jul 25 @C5N 489'6 488'6 488'6 484'4 485'2 -4'4 1:19P Apr 18
CORN  Sep 25 @C5U 480'2 478'6 478'6 475'2 475'4 -4'6 1:15P Apr 18
CORN  Dec 25 @C5Z 485'0 484'0 484'6 479'2 480'2 -4'6 1:19P Apr 18
CORN  Mar 26 @C6H 494'2 490'2 491'0 489'6 489'6 -4'6 1:15P Apr 18
CORN  May 26 @C6K 498'6 498'0 498'0 498'0 498'0 -4'2 1:15P Apr 18
CORN  Jul 26 @C6N 501'4 497'4 497'4 497'4 497'4 -4'4 1:15P Apr 18
CORN  Sep 26 @C6U 477'6 480'0 -4'4 1:15P Apr 18
CORN  Dec 26 @C6Z 476'0 475'6 475'6 471'6 471'6 -4'6 1:15P Apr 18
CORN  Jul 27 @C7N 487'6 483'0 -4'6 1:15P Apr 18
CORN  Dec 27 @C7Z 469'6 475'0 -4'6 1:15P Apr 18
SOYBEANS  May 24 @S4K 1149'4 1149'0 1149'6 1133'0 1133'4 -15'2 1:19P Apr 18
SOYBEANS  Jul 24 @S4N 1164'2 1164'0 1164'4 1147'6 1148'0 -15'2 1:19P Apr 18
SOYBEANS  Aug 24 @S4Q 1165'6 1164'4 1166'2 1150'0 1150'2 -14'4 1:19P Apr 18
SOYBEANS  Sep 24 @S4U 1155'0 1155'6 1155'6 1140'6 1141'0 -13'2 1:19P Apr 18
SOYBEANS  Nov 24 @S4X 1161'2 1160'0 1161'0 1148'2 1148'4 -12'0 1:19P Apr 18
SOYBEANS  Jan 25 @S5F 1173'6 1173'0 1173'2 1161'2 1161'2 -11'6 1:19P Apr 18
SOYBEANS  Mar 25 @S5H 1173'2 1171'0 1172'0 1161'6 1162'0 -10'4 1:19P Apr 18
SOYBEANS  May 25 @S5K 1177'6 1170'0 1176'2 1166'6 1167'0 -9'6 1:19P Apr 18
SOYBEANS  Jul 25 @S5N 1184'4 1181'4 1181'4 1173'2 1173'2 -9'6 1:19P Apr 18
SOYBEANS  Aug 25 @S5Q 1176'6 1200'6 -9'0 1:15P Apr 18
SOYBEANS  Sep 25 @S5U 1155'0 1151'6 -7'6 1:15P Apr 18
SOYBEANS  Nov 25 @S5X 1147'2 1144'4 1144'4 1137'6 1138'4 -7'0 1:19P Apr 18
SOYBEANS  Jan 26 @S6F 1155'6 1174'2 -7'0 1:15P Apr 18
SOYBEANS  Mar 26 @S6H 1154'6 1140'0 -7'0 1:15P Apr 18
SOYBEANS  May 26 @S6K 1157'2 1140'4 -6'6 1:15P Apr 18
SOYBEANS  Jul 26 @S6N 1163'2 1193'4 -6'6 1:15P Apr 18
SOYBEANS  Aug 26 @S6Q 1157'2 1150'4 -6'6 1:15P Apr 18
SOYBEANS  Sep 26 @S6U 1137'0 1156'4 -6'4 1:15P Apr 18
SOYBEANS  Nov 26 @S6X 1125'6 1135'0 -6'6 1:15P Apr 18
SOYBEANS  Jul 27 @S7N 1125'4 1118'6 -6'6 1:15P Apr 18
SOYBEANS  Nov 27 @S7X 1097'6 1080'0 -6'6 1:15P Apr 18
WHEAT  May 24 @W4K 537'0 538'0 544'0 534'2 536'4 -0'2 1:19P Apr 18
WHEAT  Jul 24 @W4N 552'2 553'2 559'4 550'0 552'6 0'6 1:19P Apr 18
WHEAT  Sep 24 @W4U 569'0 570'4 576'0 567'4 570'0 1'2 1:19P Apr 18
WHEAT  Dec 24 @W4Z 593'2 595'2 600'2 592'0 595'0 1'6 1:19P Apr 18
WHEAT  Mar 25 @W5H 613'0 615'0 619'4 612'0 615'4 2'2 1:19P Apr 18
WHEAT  May 25 @W5K 624'6 626'0 631'0 624'2 626'4 2'0 1:17P Apr 18
WHEAT  Jul 25 @W5N 627'2 628'0 632'0 626'4 628'4 1'4 1:16P Apr 18
WHEAT  Sep 25 @W5U 634'2 636'2 636'2 636'2 636'2 1'4 1:16P Apr 18
WHEAT  Dec 25 @W5Z 644'2 649'0 1'4 1:16P Apr 18
WHEAT  Mar 26 @W6H 653'0 663'0 1'0 1:16P Apr 18
WHEAT  May 26 @W6K 651'2 652'2 1'0 1:16P Apr 18
WHEAT  Jul 26 @W6N 614'2 625'0 1'0 1:16P Apr 18
LEAN HOGS  May 24 @HE4K 94.925 94.500 94.875 93.650 94.750 -0.200 1:04P Apr 18
LEAN HOGS  Jun 24 @HE4M 102.725 102.175 102.825 101.175 102.550 - 0.025 1:04P Apr 18
LEAN HOGS  Jul 24 @HE4N 104.300 103.650 104.400 102.875 104.250 0.050 1:04P Apr 18
LEAN HOGS  Aug 24 @HE4Q 102.075 101.750 101.900 100.775 101.725 - 0.300 1:04P Apr 18
LEAN HOGS  Oct 24 @HE4V 85.575 85.300 85.350 84.600 85.075 -0.400 1:04P Apr 18
LEAN HOGS  Dec 24 @HE4Z 76.800 76.450 76.775 76.050 76.275 -0.425 1:04P Apr 18
LEAN HOGS  Feb 25 @HE5G 80.000 79.875 79.925 79.200 79.500 -0.425 1:04P Apr 18
LEAN HOGS  Apr 25 @HE5J 83.850 83.850 83.850 83.025 83.475 -0.425 1:00P Apr 18
LEAN HOGS  May 25 @HE5K 87.500 88.600 -0.425 1:00P Apr 18
LEAN HOGS  Jun 25 @HE5M 93.700 93.475 93.675 93.400 93.400 -0.300 1:00P Apr 18
LEAN HOGS  Jul 25 @HE5N 94.125 93.950 -0.300 1:00P Apr 18
LEAN HOGS  Aug 25 @HE5Q 92.675 92.375 -0.300 1:00P Apr 18
LIVE CATTLE  Apr 24 @LE4J 180.900 181.075 181.375 180.250 181.000 0.275 1:03P Apr 18
LIVE CATTLE  Jun 24 @LE4M 175.325 175.325 176.275 174.725 175.275 0.050 1:04P Apr 18
LIVE CATTLE  Aug 24 @LE4Q 172.775 172.800 173.875 172.425 173.350 0.750 1:04P Apr 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:  CBOT
Last Trade:  427'2
Change:  -3'4
Bid:  427'0
Ask:  427'0
Today's High:  431'0
Today's Low:  426'2
Volume:  159,105
Open:  429'4
Settle:  426'6s
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Apr-18-2024
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