Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 24 @C4K 455'6 453'4 461'4 453'4 461'4 2'6 1:15P May 13
CORN  Jul 24 @C4N 469'6 468'0 475'4 465'4 471'6 2'6 1:19P May 13
CORN  Sep 24 @C4U 480'0 477'6 484'0 474'6 481'0 1'6 1:19P May 13
CORN  Dec 24 @C4Z 492'0 490'0 495'4 486'6 492'2 1'0 1:19P May 13
CORN  Mar 25 @C5H 503'4 501'2 506'4 498'4 503'4 0'6 1:19P May 13
CORN  May 25 @C5K 510'4 509'0 513'4 506'0 510'6 1'0 1:19P May 13
CORN  Jul 25 @C5N 515'0 513'2 518'0 511'0 516'0 1'4 1:19P May 13
SOYBEANS  May 24 @S4K 1205'0 1204'6 0'4 1:15P May 13
SOYBEANS  Jul 24 @S4N 1219'0 1219'0 1228'2 1211'4 1219'2 0'4 1:19P May 13
SOYBEANS  Aug 24 @S4Q 1220'4 1220'0 1231'0 1213'2 1222'4 3'0 1:19P May 13
SOYBEANS  Sep 24 @S4U 1207'0 1207'4 1218'0 1200'0 1211'6 5'4 1:19P May 13
SOYBEANS  Nov 24 @S4X 1205'6 1204'6 1217'0 1198'2 1211'4 6'4 1:19P May 13
SOYBEANS  Jan 25 @S5F 1216'2 1216'0 1227'2 1209'0 1222'0 6'4 1:19P May 13
SOYBEANS  Mar 25 @S5H 1214'0 1215'0 1225'0 1207'4 1220'4 7'0 1:19P May 13
SOYBEANS  May 25 @S5K 1216'2 1218'0 1227'0 1209'6 1223'4 7'4 1:19P May 13
SOYBEANS  Jul 25 @S5N 1221'6 1222'0 1232'0 1216'0 1230'0 7'6 1:19P May 13
SOYBEANS  Aug 25 @S5Q 1212'6 1215'6 1218'4 1215'6 1218'2 8'2 1:15P May 13
SOYBEANS  Sep 25 @S5U 1194'4 1201'4 1201'4 1201'4 1201'4 7'0 1:15P May 13
SOYBEANS  Nov 25 @S5X 1189'4 1186'2 1199'0 1186'2 1197'2 7'4 1:19P May 13
SOYBEANS  Jan 26 @S6F 1197'6 1203'0 1203'0 1202'2 1202'2 7'2 1:15P May 13
SOYBEANS  Mar 26 @S6H 1196'6 1140'0 7'2 1:15P May 13
SOYBEANS  May 26 @S6K 1199'0 1140'4 7'2 1:15P May 13
SOYBEANS  Jul 26 @S6N 1205'0 1215'0 6'6 1:15P May 13
SOYBEANS  Aug 26 @S6Q 1199'0 1205'6 6'6 1:15P May 13
SOYBEANS  Sep 26 @S6U 1177'6 1175'0 6'6 1:15P May 13
SOYBEANS  Nov 26 @S6X 1165'4 1164'0 8'4 1:15P May 13
SOYBEANS  Jul 27 @S7N 1165'2 1173'6 8'4 1:15P May 13
SOYBEANS  Nov 27 @S7X 1132'0 1132'0 1132'0 1132'0 1132'0 5'4 1:15P May 13
SOYBEAN MEAL  May 24 @SM4K 3670 3692 3699 3626 3684 - 54 1:15P May 13
SOYBEAN MEAL  Jul 24 @SM4N 3719 3719 3730 3663 3668 - 54 1:19P May 13
SOYBEAN MEAL  Aug 24 @SM4Q 3694 3701 3710 3649 3657 - 37 1:19P May 13
SOYBEAN MEAL  Sep 24 @SM4U 3689 3695 3704 3647 3659 - 31 1:19P May 13
SOYBEAN MEAL  Oct 24 @SM4V 3685 3693 3699 3644 3656 - 27 1:19P May 13
SOYBEAN MEAL  Dec 24 @SM4Z 3712 3713 3722 3668 3683 - 27 1:19P May 13
SOYBEAN MEAL  Jan 25 @SM5F 3718 3693 3727 3677 3695 - 24 1:19P May 13
SOYBEAN MEAL  Mar 25 @SM5H 3703 3673 3713 3657 3680 - 22 1:19P May 13
SOYBEAN MEAL  May 25 @SM5K 3701 3667 3704 3652 3681 - 21 1:19P May 13
SOYBEAN MEAL  Jul 25 @SM5N 3713 3681 3716 3681 3696 - 18 1:16P May 13
SOYBEAN MEAL  Aug 25 @SM5Q 3702 3678 - 18 1:15P May 13
SOYBEAN MEAL  Sep 25 @SM5U 3683 3652 - 18 1:15P May 13
SOYBEAN MEAL  Oct 25 @SM5V 3652 3390 - 18 1:15P May 13
SOYBEAN MEAL  Dec 25 @SM5Z 3668 3655 3655 3655 3655 - 17 1:15P May 13
SOYBEAN MEAL  Jan 26 @SM6F 3657 3640 - 17 1:15P May 13
SOYBEAN MEAL  Mar 26 @SM6H 3632 3422 - 17 1:15P May 13
SOYBEAN MEAL  May 26 @SM6K 3630 3498 - 16 1:15P May 13
SOYBEAN MEAL  Jul 26 @SM6N 3641 3625 - 16 1:15P May 13
SOYBEAN MEAL  Aug 26 @SM6Q 3618 3603 - 15 1:15P May 13
SOYBEAN MEAL  Sep 26 @SM6U 3592 3577 - 15 1:15P May 13
SOYBEAN MEAL  Oct 26 @SM6V 3581 3566 - 15 1:15P May 13
SOYBEAN MEAL  Dec 26 @SM6Z 3577 3668 - 15 1:15P May 13
SOYBEAN MEAL  Jul 27 @SM7N 3582 3567 - 15 1:15P May 13
SOYBEAN MEAL  Oct 27 @SM7V 3582 3567 - 15 1:15P May 13
SOYBEAN MEAL  Dec 27 @SM7Z 3611 3596 - 15 1:15P May 13
WHEAT  May 24 @W4K 645'6 648'0 648'0 645'6 645'6 24'4 1:15P May 13
WHEAT  Jul 24 @W4N 663'4 662'0 694'2 654'4 686'6 23'4 1:19P May 13
WHEAT  Sep 24 @W4U 682'4 681'2 713'2 674'0 706'2 24'0 1:19P May 13
WHEAT  Dec 24 @W4Z 705'2 702'0 734'2 697'0 727'4 23'2 1:19P May 13
WHEAT  Mar 25 @W5H 722'0 720'2 748'4 714'6 743'2 21'6 1:19P May 13
WHEAT  May 25 @W5K 727'6 727'4 751'2 720'6 746'4 19'2 1:19P May 13
WHEAT  Jul 25 @W5N 722'6 720'0 738'0 716'2 734'6 12'4 1:19P May 13
LIVE CATTLE  Jun 24 @LE4M 176.150 176.200 177.400 174.925 175.675 - 0.575 1:04P May 13
LIVE CATTLE  Aug 24 @LE4Q 174.125 174.175 175.250 172.700 173.550 - 0.725 1:04P May 13
LIVE CATTLE  Oct 24 @LE4V 177.425 177.425 178.600 176.225 176.875 - 0.600 1:04P May 13
LIVE CATTLE  Dec 24 @LE4Z 181.525 181.450 182.750 180.675 181.350 - 0.200 1:04P May 13
LIVE CATTLE  Feb 25 @LE5G 185.050 185.150 186.350 184.300 185.100 - 0.050 1:04P May 13
LIVE CATTLE  Apr 25 @LE5J 187.250 187.325 188.450 186.550 187.350 0.050 1:04P May 13
LIVE CATTLE  Jun 25 @LE5M 182.000 182.000 183.150 181.800 182.100 1:04P May 13
LIVE CATTLE  Aug 25 @LE5Q 180.025 180.025 181.225 180.025 180.650 0.225 1:00P May 13
LIVE CATTLE  Oct 25 @LE5V 182.900 183.000 183.500 182.400 182.400 - 0.500 1:00P May 13
LEAN HOGS  May 24 @HE4K 91.725 91.575 91.725 91.400 91.450 -0.275 1:00P May 13
LEAN HOGS  Jun 24 @HE4M 98.375 98.675 99.475 96.975 97.475 -0.900 1:04P May 13
LEAN HOGS  Jul 24 @HE4N 101.450 101.675 102.425 99.825 100.000 - 1.400 1:04P May 13
LEAN HOGS  Aug 24 @HE4Q 100.575 100.725 101.525 99.050 99.300 - 1.300 1:04P May 13
LEAN HOGS  Oct 24 @HE4V 84.700 84.950 85.475 83.700 83.850 -0.825 1:04P May 13
LEAN HOGS  Dec 24 @HE4Z 77.025 77.050 77.725 76.375 76.550 -0.550 1:04P May 13
LEAN HOGS  Feb 25 @HE5G 81.100 81.250 81.725 80.625 81.000 -0.275 1:04P May 13
LEAN HOGS  Apr 25 @HE5J 84.900 84.900 85.475 84.600 85.000 -0.050 1:02P May 13
LEAN HOGS  May 25 @HE5K 88.925 89.000 89.000 89.000 89.000 0.075 1:00P May 13
LEAN HOGS  Jun 25 @HE5M 94.825 94.700 94.775 94.700 94.775 -0.050 1:00P May 13
LEAN HOGS  Jul 25 @HE5N 95.600 96.000 96.000 96.000 96.000 0.325 1:00P May 13
LEAN HOGS  Aug 25 @HE5Q 94.475 94.800 0.325 1:00P May 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:  CBOT
Last Trade:  461'4
Change:  2'6
Bid:  430'0
Ask:  468'4
Today's High:  461'4
Today's Low:  453'4
Volume:  317
Open:  453'4
Settle:  458'4s
Prev:  455'6
Contract High: 
Contract Low: 
Updated:  May-13-2024
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, May 10, 2024 12:23PM 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