Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 22 @C2Z 688'2 687'0 688'0 669'4 675'0 -11'4 1:19P Sep 23
CORN  Mar 23 @C3H 693'2 693'2 693'2 674'6 679'6 -11'4 1:19P Sep 23
CORN  May 23 @C3K 694'2 694'0 694'0 676'2 680'4 -12'0 1:19P Sep 23
CORN  Jul 23 @C3N 688'4 687'4 687'4 671'0 673'6 -12'6 1:19P Sep 23
CORN  Sep 23 @C3U 642'4 643'4 643'4 626'4 627'6 -12'6 1:19P Sep 23
CORN  Dec 23 @C3Z 630'0 629'4 630'0 615'0 615'0 -13'2 1:19P Sep 23
CORN  Mar 24 @C4H 636'6 636'6 636'6 621'6 623'2 -13'2 1:19P Sep 23
CORN  May 24 @C4K 639'0 630'0 630'0 624'4 624'4 -13'2 1:15P Sep 23
SOYBEANS  Nov 22 @S2X 1457'0 1455'0 1456'0 1420'4 1426'0 -31'2 1:19P Sep 23
SOYBEANS  Jan 23 @S3F 1463'2 1460'2 1462'2 1427'2 1431'4 -31'4 1:19P Sep 23
SOYBEANS  Mar 23 @S3H 1465'0 1462'2 1463'6 1430'4 1434'6 -30'4 1:19P Sep 23
SOYBEANS  May 23 @S3K 1467'6 1464'4 1466'2 1433'6 1437'4 -30'2 1:19P Sep 23
SOYBEANS  Jul 23 @S3N 1467'2 1463'4 1465'2 1433'4 1435'6 -30'4 1:19P Sep 23
SOYBEANS  Aug 23 @S3Q 1446'4 1443'0 1444'0 1415'6 1418'4 -28'4 1:19P Sep 23
SOYBEANS  Sep 23 @S3U 1403'6 1402'6 1402'6 1376'6 1381'4 -25'6 1:15P Sep 23
SOYBEANS  Nov 23 @S3X 1384'4 1381'4 1381'6 1356'0 1361'2 -23'0 1:19P Sep 23
WHEAT  Dec 22 @W2Z 910'6 908'6 913'0 876'0 877'0 -30'2 1:19P Sep 23
WHEAT  Mar 23 @W3H 922'0 920'2 923'2 889'4 889'4 -28'2 1:19P Sep 23
WHEAT  May 23 @W3K 927'4 924'0 929'0 896'2 896'6 -26'6 1:19P Sep 23
WHEAT  Jul 23 @W3N 913'4 909'4 913'4 883'2 884'2 -25'2 1:19P Sep 23
WHEAT  Sep 23 @W3U 911'0 903'6 911'2 882'4 883'2 -24'4 1:19P Sep 23
WHEAT  Dec 23 @W3Z 912'6 904'2 911'2 884'2 884'2 -23'0 1:19P Sep 23
WHEAT  Mar 24 @W4H 907'4 905'0 905'0 879'4 879'4 -22'2 1:19P Sep 23
WHEAT  May 24 @W4K 896'0 883'0 -22'4 1:15P Sep 23
LIVE CATTLE  Oct 22 @LE2V 144.850 144.850 144.925 144.100 144.400 - 0.600 1:04P Sep 23
LIVE CATTLE  Dec 22 @LE2Z 149.350 149.150 149.175 148.150 148.675 - 0.800 1:04P Sep 23
LIVE CATTLE  Feb 23 @LE3G 153.775 153.325 153.425 152.375 152.825 - 1.075 1:04P Sep 23
LIVE CATTLE  Apr 23 @LE3J 157.525 157.000 157.075 156.175 156.600 - 1.100 1:04P Sep 23
LIVE CATTLE  Jun 23 @LE3M 153.950 153.600 153.600 152.625 152.850 - 1.025 1:04P Sep 23
LIVE CATTLE  Aug 23 @LE3Q 153.975 153.475 153.600 152.675 152.900 - 1.050 1:03P Sep 23
LIVE CATTLE  Oct 23 @LE3V 157.825 157.500 157.500 156.650 156.750 - 0.975 1:03P Sep 23
LIVE CATTLE  Dec 23 @LE3Z 160.750 160.525 160.525 160.000 160.050 - 0.750 1:00P Sep 23
FEEDER CATTLE  Sep 22 @GF2U 178.200 178.700 178.800 177.575 178.125 - 0.075 1:04P Sep 23
FEEDER CATTLE  Oct 22 @GF2V 177.975 178.400 178.925 177.675 178.400 0.375 1:04P Sep 23
FEEDER CATTLE  Nov 22 @GF2X 178.050 178.525 178.950 177.575 178.175 0.200 1:04P Sep 23
FEEDER CATTLE  Jan 23 @GF3F 179.950 180.500 180.700 179.050 179.450 - 0.475 1:04P Sep 23
FEEDER CATTLE  Mar 23 @GF3H 183.075 183.075 183.650 181.825 182.050 - 0.900 1:04P Sep 23
FEEDER CATTLE  Apr 23 @GF3J 186.775 187.000 187.000 185.700 185.775 - 1.000 1:02P Sep 23
FEEDER CATTLE  May 23 @GF3K 189.650 189.875 189.900 188.675 188.950 - 0.700 1:00P Sep 23
FEEDER CATTLE  Aug 23 @GF3Q 199.375 199.000 199.100 198.625 198.625 - 0.500 1:04P Sep 23
LEAN HOGS  Oct 22 @HE2V 94.125 94.025 94.125 92.525 92.600 -1.500 1:04P Sep 23
LEAN HOGS  Dec 22 @HE2Z 85.675 85.100 85.250 82.600 82.850 -2.875 1:04P Sep 23
LEAN HOGS  Feb 23 @HE3G 89.750 89.250 89.400 86.825 87.050 -2.700 1:04P Sep 23
LEAN HOGS  Apr 23 @HE3J 94.725 94.300 94.400 92.250 92.550 -2.250 1:03P Sep 23
LEAN HOGS  May 23 @HE3K 98.775 98.500 98.500 96.850 96.850 - 1.600 1:03P Sep 23
LEAN HOGS  Jun 23 @HE3M 104.875 104.475 104.600 102.750 103.125 - 1.900 1:03P Sep 23
LEAN HOGS  Jul 23 @HE3N 104.700 104.350 104.425 102.775 103.150 - 1.750 1:03P Sep 23
LEAN HOGS  Aug 23 @HE3Q 103.350 103.250 103.250 101.500 102.000 - 1.475 1:03P Sep 23
CRUDE OIL  Nov 22 QCL2X 83.49 83.54 83.92 78.04 79.43 -4.75 3:59P Sep 23
CRUDE OIL  Dec 22 QCL2Z 83.03 83.15 83.45 77.64 78.99 -4.78 3:59P Sep 23
CRUDE OIL  Jan 23 QCL3F 82.27 82.32 82.63 77.00 78.20 -4.74 3:59P Sep 23
CRUDE OIL  Feb 23 QCL3G 81.33 81.58 81.70 76.28 77.47 -4.60 3:59P Sep 23
CRUDE OIL  Mar 23 QCL3H 80.39 80.80 80.82 75.57 76.69 -4.44 3:59P Sep 23
CRUDE OIL  Apr 23 QCL3J 79.51 79.00 79.16 74.97 75.93 -4.29 3:35P Sep 23
CRUDE OIL  May 23 QCL3K 78.70 78.50 78.88 74.34 75.19 -4.16 3:33P Sep 23
CRUDE OIL  Jun 23 QCL3M 77.94 78.22 78.22 73.58 74.68 -4.06 3:59P Sep 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C2Z)
Exchange:  CBOT
Last Trade:  675'0
Change:  -11'4
Bid:  676'4
Ask:  676'4
Today's High:  688'0
Today's Low:  669'4
Volume:  143,231
Open:  687'0
Settle:  676'6s
Prev:  688'2
Contract High: 
Contract Low: 
Updated:  Sep-23-2022
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Average Price Higher as Supplies Tighten
Editorial Staff – 
Posted at Friday, September 23, 2022 12:49PM CDT
@C2Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Copyright 2021 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681
Powered By DTN