Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 24 @C4K 447'0 447'0 454'6 444'4 454'6 7'6 8:56A May 06
CORN  Jul 24 @C4N 460'2 459'0 466'2 454'2 466'2 6'0 9:07A May 06
CORN  Sep 24 @C4U 469'2 467'0 474'4 463'4 474'4 5'2 9:06A May 06
CORN  Dec 24 @C4Z 482'6 481'6 486'6 477'0 486'6 4'0 9:07A May 06
CORN  Mar 25 @C5H 495'2 493'6 499'0 489'6 499'0 3'6 9:06A May 06
CORN  May 25 @C5K 503'4 502'6 506'6 498'2 506'6 3'2 9:06A May 06
CORN  Jul 25 @C5N 509'2 508'4 512'2 504'2 512'2 3'0 9:06A May 06
CORN  Sep 25 @C5U 490'2 487'4 491'4 486'2 491'4 1'2 8:49A May 06
CORN  Dec 25 @C5Z 494'0 493'4 496'2 490'0 496'2 2'2 9:06A May 06
SOYBEANS  May 24 @S4K 1201'6 1197'0 1220'0 1197'0 1220'0 18'2 8:56A May 06
SOYBEANS  Jul 24 @S4N 1215'0 1214'6 1232'2 1207'0 1230'6 15'6 9:07A May 06
SOYBEANS  Aug 24 @S4Q 1215'4 1214'0 1230'6 1207'6 1229'6 14'2 9:07A May 06
SOYBEANS  Sep 24 @S4U 1200'2 1198'4 1213'2 1192'6 1213'0 12'6 9:07A May 06
SOYBEANS  Nov 24 @S4X 1201'0 1200'0 1211'6 1193'0 1211'0 10'0 9:07A May 06
SOYBEANS  Jan 25 @S5F 1211'4 1210'0 1222'2 1204'2 1221'6 10'2 9:07A May 06
SOYBEANS  Mar 25 @S5H 1207'6 1205'4 1218'2 1201'2 1217'6 10'0 9:06A May 06
SOYBEANS  May 25 @S5K 1209'4 1208'0 1218'4 1203'2 1218'4 9'0 9:03A May 06
SOYBEANS  Jul 25 @S5N 1214'4 1213'2 1224'6 1208'6 1224'6 10'2 9:04A May 06
SOYBEANS  Aug 25 @S5Q 1206'0 1210'0 1211'6 1210'0 1211'6 5'6 8:43A May 06
SOYBEANS  Sep 25 @S5U 1184'6 1171'4 0'0 1:15P May 03
SOYBEANS  Nov 25 @S5X 1177'4 1177'0 1186'4 1172'0 1186'4 9'0 9:06A May 06
SOYBEANS  Jan 26 @S6F 1185'4 1185'0 1185'0 1185'0 1185'0 -0'4 7:00P May 05
SOYBEANS  Mar 26 @S6H 1184'0 1140'0 0'0 1:15P May 03
SOYBEANS  May 26 @S6K 1186'6 1140'4 0'0 1:15P May 03
SOYBEANS  Jul 26 @S6N 1192'4 1180'4 0'0 1:15P May 03
SOYBEANS  Aug 26 @S6Q 1186'4 1186'4 0'0 1:15P May 03
SOYBEANS  Sep 26 @S6U 1164'6 1156'4 0'0 1:15P May 03
SOYBEANS  Nov 26 @S6X 1153'4 1131'0 0'0 1:15P May 03
SOYBEANS  Jul 27 @S7N 1153'2 1153'2 0'0 1:15P May 03
SOYBEANS  Nov 27 @S7X 1120'0 1096'2 0'0 1:15P May 03
WHEAT  May 24 @W4K 606'0 580'6 0'0 1:15P May 03
WHEAT  Jul 24 @W4N 622'4 622'0 629'6 609'4 629'4 7'0 9:07A May 06
WHEAT  Sep 24 @W4U 643'0 642'4 649'4 630'4 649'2 6'2 9:06A May 06
WHEAT  Dec 24 @W4Z 668'4 666'6 674'6 656'4 674'4 6'0 9:07A May 06
WHEAT  Mar 25 @W5H 688'2 686'0 694'0 677'2 693'6 5'4 9:06A May 06
WHEAT  May 25 @W5K 698'6 693'2 704'0 688'2 704'0 5'2 9:05A May 06
WHEAT  Jul 25 @W5N 698'0 696'0 703'0 688'0 702'0 4'0 9:06A May 06
WHEAT  Sep 25 @W5U 706'0 698'0 709'6 697'0 709'6 3'6 8:56A May 06
WHEAT  Dec 25 @W5Z 720'4 708'4 722'0 708'4 722'0 1'4 9:06A May 06
LIVE CATTLE  Jun 24 @LE4M 176.675 176.950 176.950 175.800 176.850 0.175 9:07A May 06
LIVE CATTLE  Aug 24 @LE4Q 174.575 174.875 174.875 173.675 174.275 - 0.300 9:07A May 06
LIVE CATTLE  Oct 24 @LE4V 178.050 178.275 178.275 177.175 177.750 - 0.300 9:07A May 06
LIVE CATTLE  Dec 24 @LE4Z 182.375 182.500 182.500 181.525 182.050 - 0.325 9:07A May 06
LIVE CATTLE  Feb 25 @LE5G 185.950 186.075 186.075 185.100 185.525 - 0.425 9:06A May 06
@FCF0  Jan 30 @FC0F  
FEEDER CATTLE  May 24 @GF4K 243.300 243.125 243.250 241.375 241.550 - 1.750 9:06A May 06
FEEDER CATTLE  Aug 24 @GF4Q 254.750 254.750 254.750 252.525 253.000 - 1.750 9:07A May 06
FEEDER CATTLE  Sep 24 @GF4U 255.775 255.775 255.775 253.700 254.050 - 1.725 9:06A May 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:  CBOT
Last Trade:  454'6
Change:  7'6
Bid:  454'6
Ask:  455'4
Today's High:  454'6
Today's Low:  444'4
Volume:  2,540
Open:  447'0
Settle:  447'0
Prev:  447'0
Contract High: 
Contract Low: 
Updated:  May-06-2024
8:56:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
STB Adopts Final Rail Reciprocal Switching Rule in Unanimous Vote
Editorial Staff – 
Posted at Monday, May 6, 2024 7:43AM 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