Home
Cash Bids (PDF)
Cash Bids
Hours
My Grain Account
Contact Us
Company Info
About
AgriVisor
Careers
Grain Payments
Locations
Locations Home
Adair
Arenzville
Atterberry
Bluff Springs
Bushnell
Camden
Chandlerville
Chapin
Colmar
Fairview
Fiatt
Havana
Hermon
Knoxville
Littleton
Macomb
Mt. Sterling
Philadelphia
Prentice
Rapatee
Rushville
Strawns Crossing
Tallula
Virginia
Pay It Forward
WGMnet (Employees Only)
Markets
Market Updates
Marketing Programs
DTN Markets
Futures Markets
DTN Ethanol
Grain
Livestock
Quotes
Charts
Options
USDA Reports
Cattle on Feed
Supply/Demand
Weather
Freese-Notis Weather
DTN Weather
6-10 Day Outlook
8-14 Day Outlook
Drought Monitor
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:
772'2
s
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
.
Copyright DTN. All rights reserved.
Disclaimer
.
Copyright 2021 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681