Western Grain Marketing

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Jul 22	@C2N	771'6	770'0	773'0	755'0	770'6	0'4	1:19P May 25
CORN Sep 22	@C2U	741'0	739'6	741'6	723'4	739'0	-1'2	1:19P May 25
CORN Dec 22	@C2Z	725'2	724'6	726'0	707'0	722'0	-2'0	1:19P May 25
CORN Mar 23	@C3H	729'0	727'6	729'2	710'6	726'0	-2'0	1:19P May 25
CORN May 23	@C3K	728'6	727'2	728'6	710'6	725'0	-2'2	1:19P May 25
CORN Jul 23	@C3N	723'0	722'2	722'4	705'4	719'4	-2'2	1:19P May 25
CORN Sep 23	@C3U	666'6	663'0	663'0	652'0	659'2	-5'0	1:17P May 25
CORN Dec 23	@C3Z	644'2	643'2	643'4	630'2	635'4	-7'2	1:19P May 25
SOYBEANS Jul 22	@S2N	1693'0	1694'2	1697'6	1665'4	1679'4	-12'0	1:19P May 25
SOYBEANS Aug 22	@S2Q	1632'2	1632'2	1636'6	1606'2	1618'4	-11'6	1:19P May 25
SOYBEANS Sep 22	@S2U	1559'2	1558'4	1564'2	1535'2	1547'4	-10'0	1:19P May 25
SOYBEANS Nov 22	@S2X	1517'4	1516'4	1524'0	1495'2	1510'6	-4'6	1:19P May 25
SOYBEANS Jan 23	@S3F	1521'0	1520'6	1528'0	1499'2	1516'2	-3'6	1:19P May 25
SOYBEANS Mar 23	@S3H	1514'0	1513'4	1521'2	1494'2	1511'2	-1'6	1:19P May 25
SOYBEANS May 23	@S3K	1513'4	1514'4	1521'0	1493'6	1511'6	-1'0	1:19P May 25
SOYBEANS Jul 23	@S3N	1511'2	1510'4	1518'6	1493'4	1510'2	-0'2	1:18P May 25
WHEAT Jul 22	@W2N	1154'6	1154'4	1158'4	1114'4	1149'6	-6'4	1:19P May 25
WHEAT Sep 22	@W2U	1163'2	1163'0	1166'2	1123'2	1158'0	-6'4	1:19P May 25
WHEAT Dec 22	@W2Z	1170'0	1172'2	1172'4	1128'4	1165'0	-6'4	1:19P May 25
WHEAT Mar 23	@W3H	1173'2	1167'4	1173'4	1132'0	1167'4	-7'0	1:19P May 25
WHEAT May 23	@W3K	1163'0	1162'6	1162'6	1118'6	1150'2	-10'2	1:16P May 25
WHEAT Jul 23	@W3N	1114'2	1114'0	1114'0	1066'0	1097'4	-17'0	1:19P May 25
WHEAT Sep 23	@W3U	1085'0	1086'2	1086'2	1040'6	1069'6	-15'2	1:19P May 25
WHEAT Dec 23	@W3Z	1076'2	1072'0	1074'4	1027'6	1057'2	-18'6	1:15P May 25
LIVE CATTLE Jun 22	@LE2M	132.725	133.075	133.550	132.025	132.125	- 0.425	1:04P May 25
LIVE CATTLE Aug 22	@LE2Q	132.750	133.200	133.575	132.050	132.150	- 0.225	1:04P May 25
LIVE CATTLE Oct 22	@LE2V	138.625	138.925	139.175	137.900	137.925	- 0.425	1:04P May 25
LIVE CATTLE Dec 22	@LE2Z	144.250	144.475	144.775	143.675	143.700	- 0.325	1:04P May 25
LIVE CATTLE Feb 23	@LE3G	149.350	149.350	149.750	148.900	148.950	- 0.250	1:04P May 25
LIVE CATTLE Apr 23	@LE3J	153.075	153.300	153.400	152.925	152.925	- 0.100	1:02P May 25
LIVE CATTLE Jun 23	@LE3M	147.775	148.000	148.350	147.800	147.900	0.225	1:04P May 25
LIVE CATTLE Aug 23	@LE3Q	147.275	147.600	148.125	147.575	147.650	0.375	1:00P May 25
FEEDER CATTLE May 22	@GF2K	154.500	154.850	155.125	154.425	154.625	0.100	1:04P May 25
FEEDER CATTLE Aug 22	@GF2Q	168.150	169.500	170.250	167.700	167.875	- 0.200	1:04P May 25
FEEDER CATTLE Sep 22	@GF2U	171.075	172.325	172.975	170.750	170.875	- 0.025	1:04P May 25
FEEDER CATTLE Oct 22	@GF2V	173.475	174.475	175.300	173.400	173.425	0.175	1:04P May 25
FEEDER CATTLE Nov 22	@GF2X	175.225	176.225	177.025	175.450	175.450	0.350	1:04P May 25
FEEDER CATTLE Jan 23	@GF3F	174.950	176.250	176.750	175.275	175.300	0.450	1:04P May 25
FEEDER CATTLE Mar 23	@GF3H	176.625	177.250	178.225	176.700	176.700	0.375	1:03P May 25
FEEDER CATTLE Apr 23	@GF3J	178.250	179.500	179.950	178.775	178.775	0.525	1:00P May 25
LEAN HOGS Jun 22	@HE2M	109.025	109.875	111.175	108.050	108.975	0.025	1:04P May 25
LEAN HOGS Jul 22	@HE2N	109.050	110.000	111.000	107.675	107.875	- 1.100	1:04P May 25
LEAN HOGS Aug 22	@HE2Q	109.000	109.675	110.500	107.300	107.625	- 1.300	1:04P May 25
LEAN HOGS Oct 22	@HE2V	93.025	93.025	93.725	92.075	92.200	-0.750	1:04P May 25
LEAN HOGS Dec 22	@HE2Z	85.250	85.225	85.500	84.200	85.200	-0.050	1:04P May 25
LEAN HOGS Feb 23	@HE3G	89.550	89.475	89.675	88.650	89.425	-0.025	1:03P May 25
LEAN HOGS Apr 23	@HE3J	93.875	93.900	93.950	93.075	93.750	-0.150	1:00P May 25
LEAN HOGS May 23	@HE3K	97.825	97.125	97.125	97.125	97.125	-0.700	1:00P May 25
CRUDE OIL Jul 22	QCL2N	109.77	110.39	111.68	109.23	110.73	0.96	2:25P May 25
CRUDE OIL Aug 22	QCL2Q	107.20	107.68	108.97	106.71	108.09	0.89	2:24P May 25
CRUDE OIL Sep 22	QCL2U	104.45	105.00	106.08	104.10	105.30	0.85	2:24P May 25
CRUDE OIL Oct 22	QCL2V	101.93	102.35	103.38	101.68	102.74	0.81	2:13P May 25
CRUDE OIL Nov 22	QCL2X	99.76	100.41	101.10	99.66	100.50	0.74	2:22P May 25
CRUDE OIL Dec 22	QCL2Z	97.86	98.40	99.08	97.79	98.68	0.82	2:24P May 25
CRUDE OIL Jan 23	QCL3F	96.18	96.63	97.13	96.18	96.89	0.71	2:02P May 25
CRUDE OIL Feb 23	QCL3G	94.67	95.58	95.65	94.90	95.35	0.68	1:32P May 25

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C2N)
Exchange:	CBOT
Last Trade:	770'6
Change:	0'4
Bid:	770'2
Ask:	771'0
Today's High:	773'0
Today's Low:	755'0
Volume:	109,718
Open:	770'0
Settle:	772'2s
Prev:	771'6
Contract High:
Contract Low:
Updated:	May-25-2022 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Planting Window for 100% of Intended Spring Wheat Acres Close to Shutting

Editorial Staff –

Posted at Monday, May 23, 2022 11:43AM CDT

@C2N

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.