Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 23 @C3H 681'0 681'0 686'0 674'4 675'0 -6'0 11:42A Feb 02
CORN  May 23 @C3K 679'4 679'2 683'6 673'2 673'4 -6'0 11:42A Feb 02
CORN  Jul 23 @C3N 668'0 668'0 671'6 662'0 662'6 -5'2 11:42A Feb 02
CORN  Sep 23 @C3U 610'6 610'6 613'0 607'6 609'0 -1'6 11:42A Feb 02
CORN  Dec 23 @C3Z 596'2 596'0 598'2 593'2 595'4 -0'6 11:42A Feb 02
CORN  Mar 24 @C4H 603'2 602'6 604'6 600'0 602'0 -1'2 11:37A Feb 02
CORN  May 24 @C4K 606'2 606'0 607'0 604'2 605'0 -1'2 11:38A Feb 02
CORN  Jul 24 @C4N 605'2 603'6 605'4 603'6 605'4 0'2 11:00A Feb 02
SOYBEANS  Mar 23 @S3H 1520'2 1522'6 1537'6 1522'4 1533'0 12'6 11:42A Feb 02
SOYBEANS  May 23 @S3K 1516'4 1518'4 1532'2 1517'6 1526'6 10'2 11:42A Feb 02
SOYBEANS  Jul 23 @S3N 1508'0 1510'0 1523'4 1510'0 1517'4 9'4 11:42A Feb 02
SOYBEANS  Aug 23 @S3Q 1468'4 1472'6 1482'0 1471'4 1476'6 8'2 11:42A Feb 02
SOYBEANS  Sep 23 @S3U 1395'0 1397'2 1407'0 1396'6 1403'4 8'4 11:42A Feb 02
SOYBEANS  Nov 23 @S3X 1360'2 1360'0 1373'0 1360'0 1369'0 8'6 11:42A Feb 02
SOYBEANS  Jan 24 @S4F 1364'0 1367'2 1376'4 1365'4 1372'0 8'0 11:42A Feb 02
SOYBEANS  Mar 24 @S4H 1355'6 1358'0 1367'4 1358'0 1363'6 8'0 11:42A Feb 02
WHEAT  Mar 23 @W3H 759'6 757'4 770'6 750'4 755'0 -4'6 11:42A Feb 02
WHEAT  May 23 @W3K 770'4 769'0 781'0 761'6 766'2 -4'2 11:42A Feb 02
WHEAT  Jul 23 @W3N 773'0 770'6 782'2 764'4 769'2 -3'6 11:42A Feb 02
WHEAT  Sep 23 @W3U 779'6 777'0 787'0 771'4 776'2 -3'4 11:42A Feb 02
WHEAT  Dec 23 @W3Z 792'6 790'2 800'0 785'0 789'6 -3'0 11:37A Feb 02
WHEAT  Mar 24 @W4H 801'6 799'6 808'4 795'4 801'0 -0'6 11:23A Feb 02
WHEAT  May 24 @W4K 802'0 803'4 808'0 794'6 800'0 -2'0 11:24A Feb 02
WHEAT  Jul 24 @W4N 786'6 790'2 790'2 779'2 783'0 -3'6 11:26A Feb 02
LIVE CATTLE  Feb 23 @LE3G 158.425 158.550 159.750 158.550 159.650 1.225 11:42A Feb 02
LIVE CATTLE  Apr 23 @LE3J 162.225 162.225 163.725 162.225 163.650 1.425 11:42A Feb 02
LIVE CATTLE  Jun 23 @LE3M 158.700 158.850 160.025 158.700 159.925 1.225 11:42A Feb 02
LIVE CATTLE  Aug 23 @LE3Q 158.425 158.425 159.575 158.350 159.325 0.900 11:41A Feb 02
LIVE CATTLE  Oct 23 @LE3V 162.500 162.450 163.650 162.450 163.475 0.975 11:41A Feb 02
LIVE CATTLE  Dec 23 @LE3Z 166.225 166.475 167.300 166.450 167.150 0.925 11:40A Feb 02
LIVE CATTLE  Feb 24 @LE4G 168.675 168.725 169.550 168.700 169.550 0.875 11:36A Feb 02
LIVE CATTLE  Apr 24 @LE4J 170.300 170.325 171.250 170.300 171.250 0.950 11:36A Feb 02
FEEDER CATTLE  Mar 23 @GF3H 183.250 183.575 186.275 183.450 186.175 2.925 11:42A Feb 02
FEEDER CATTLE  Apr 23 @GF3J 187.950 188.200 190.075 187.925 189.975 2.025 11:42A Feb 02
FEEDER CATTLE  May 23 @GF3K 192.400 192.675 194.300 192.375 194.200 1.800 11:41A Feb 02
FEEDER CATTLE  Aug 23 @GF3Q 205.475 205.825 207.425 205.700 207.375 1.900 11:36A Feb 02
FEEDER CATTLE  Sep 23 @GF3U 208.250 208.325 210.100 208.325 210.075 1.825 11:34A Feb 02
FEEDER CATTLE  Oct 23 @GF3V 210.550 210.675 212.375 210.675 212.375 1.825 11:24A Feb 02
FEEDER CATTLE  Nov 23 @GF3X 211.675 212.000 213.625 212.000 213.625 1.950 11:21A Feb 02
FEEDER CATTLE  Jan 24 @GF4F 210.925 212.700 212.900 212.700 212.900 1.975 11:21A Feb 02
LEAN HOGS  Feb 23 @HE3G 73.975 74.350 75.500 74.350 75.100 1.125 11:41A Feb 02
LEAN HOGS  Apr 23 @HE3J 84.300 84.800 85.900 84.025 85.875 1.575 11:42A Feb 02
LEAN HOGS  May 23 @HE3K 93.775 94.175 94.800 93.775 94.800 1.025 11:35A Feb 02
LEAN HOGS  Jun 23 @HE3M 101.475 102.275 102.450 101.200 102.450 0.975 11:40A Feb 02
LEAN HOGS  Jul 23 @HE3N 102.975 103.375 103.875 102.850 103.850 0.875 11:38A Feb 02
LEAN HOGS  Aug 23 @HE3Q 102.625 103.025 103.575 102.475 103.550 0.925 11:40A Feb 02
LEAN HOGS  Oct 23 @HE3V 90.650 90.825 91.175 90.250 91.150 0.500 11:40A Feb 02
LEAN HOGS  Dec 23 @HE3Z 83.375 83.300 83.850 83.100 83.825 0.450 11:40A Feb 02
CRUDE OIL  Mar 23 QCL3H 76.41 76.79 77.24 74.97 76.28 -0.13 11:42A Feb 02
CRUDE OIL  Apr 23 QCL3J 76.73 77.06 77.54 75.30 76.60 -0.13 11:42A Feb 02
CRUDE OIL  May 23 QCL3K 76.94 77.25 77.73 75.55 76.82 -0.12 11:42A Feb 02
CRUDE OIL  Jun 23 QCL3M 76.92 77.30 77.71 75.58 76.80 -0.12 11:41A Feb 02
CRUDE OIL  Jul 23 QCL3N 76.72 77.10 77.43 75.46 76.62 -0.10 11:41A Feb 02
CRUDE OIL  Aug 23 QCL3Q 76.37 76.83 77.09 75.16 76.33 -0.04 11:41A Feb 02
CRUDE OIL  Sep 23 QCL3U 75.93 76.33 76.55 74.90 76.01 0.08 11:37A Feb 02
CRUDE OIL  Oct 23 QCL3V 75.47 76.04 76.13 74.49 75.56 0.09 11:30A Feb 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3H)
Exchange:  CBOT
Last Trade:  675'0
Change:  -6'0
Bid:  674'6
Ask:  675'0
Today's High:  686'0
Today's Low:  674'4
Volume:  144,367
Open:  681'0
Settle:  681'0
Prev:  681'0
Contract High: 
Contract Low: 
Updated:  Feb-02-2023
11:42:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
CP-KCS Rail Merger and West Coast Labor Contract Updates
Editorial Staff – 
Posted at Monday, January 30, 2023 10:56AM CST
@C3H
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