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

blog iconDTN 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.
 

Copyright DTN. All rights reserved. Disclaimer.
Copyright 2021 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681
Powered By DTN