Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 21 @C1U 545'6 546'6 550'0 545'6 548'0 2'2 3:05A Aug 05
CORN  Dec 21 @C1Z 546'6 547'0 549'2 546'0 547'4 0'6 3:04A Aug 05
CORN  Mar 22 @C2H 555'0 555'0 557'0 554'0 555'6 0'6 3:00A Aug 05
CORN  May 22 @C2K 560'0 560'0 562'0 559'2 559'2 -0'6 2:30A Aug 05
CORN  Jul 22 @C2N 561'0 560'6 562'4 560'0 561'0 0'0 2:41A Aug 05
CORN  Sep 22 @C2U 521'4 520'6 522'4 519'6 521'4 0'0 3:00A Aug 05
CORN  Dec 22 @C2Z 506'0 505'4 507'2 505'0 506'2 0'2 2:58A Aug 05
CORN  Mar 23 @C3H 512'2 512'0 515'4 508'4 512'6 0'4 1:17P Aug 04
CORN  May 23 @C3K 515'6 516'4 516'4 516'4 516'4 0'6 1:15P Aug 04
CORN  Jul 23 @C3N 518'2 520'0 520'0 513'4 518'4 0'4 1:15P Aug 04
CORN  Sep 23 @C3U 476'4 471'0 0'4 1:15P Aug 04
CORN  Dec 23 @C3Z 466'4 464'6 464'6 464'6 464'6 -1'6 1:27A Aug 05
CORN  Jul 24 @C4N 476'4 453'6 0'0 1:15P Aug 04
CORN  Dec 24 @C4Z 426'6 426'0 427'0 426'0 426'0 -0'2 1:15P Aug 04
SOYBEANS  Aug 21 @S1Q 1403'4 1403'4 1403'4 1400'0 1400'0 -3'4 9:12P Aug 04
SOYBEANS  Sep 21 @S1U 1332'0 1333'4 1335'0 1324'2 1325'6 -6'2 3:03A Aug 05
SOYBEANS  Nov 21 @S1X 1325'6 1326'2 1327'2 1316'6 1318'0 -7'6 3:04A Aug 05
SOYBEANS  Jan 22 @S2F 1330'4 1330'4 1331'0 1321'2 1322'6 -7'6 3:03A Aug 05
SOYBEANS  Mar 22 @S2H 1328'6 1329'2 1329'2 1319'4 1320'6 -8'0 3:03A Aug 05
SOYBEANS  May 22 @S2K 1329'4 1329'4 1329'4 1321'2 1322'0 -7'4 3:00A Aug 05
SOYBEANS  Jul 22 @S2N 1329'0 1328'4 1328'4 1320'2 1320'4 -8'4 2:52A Aug 05
SOYBEANS  Aug 22 @S2Q 1314'0 1311'6 1313'4 1308'6 1308'6 -5'2 1:46A Aug 05
SOYBEANS  Sep 22 @S2U 1270'6 1274'6 1278'4 1274'4 1278'4 4'4 1:15P Aug 04
SOYBEANS  Nov 22 @S2X 1253'2 1250'0 1252'2 1245'4 1245'4 -7'6 2:56A Aug 05
SOYBEANS  Jan 23 @S3F 1248'6 1245'2 4'4 1:15P Aug 04
SOYBEANS  Mar 23 @S3H 1235'2 1230'4 4'6 1:15P Aug 04
SOYBEANS  May 23 @S3K 1230'6 1232'4 4'6 1:15P Aug 04
SOYBEANS  Jul 23 @S3N 1231'0 1229'0 1229'0 1226'0 1226'0 4'6 1:15P Aug 04
SOYBEANS  Aug 23 @S3Q 1227'4 1232'2 4'6 1:15P Aug 04
SOYBEANS  Sep 23 @S3U 1178'6 1183'4 4'6 1:15P Aug 04
SOYBEANS  Nov 23 @S3X 1161'6 1166'2 1166'2 1166'2 1166'2 4'6 1:15P Aug 04
SOYBEANS  Jul 24 @S4N 1162'4 1167'2 4'6 1:15P Aug 04
SOYBEANS  Nov 24 @S4X 1099'6 1127'0 4'6 1:15P Aug 04
WHEAT  Sep 21 @W1U 717'2 714'6 719'6 713'4 719'4 2'2 3:05A Aug 05
WHEAT  Dec 21 @W1Z 728'6 725'6 731'0 725'0 731'0 2'2 3:03A Aug 05
WHEAT  Mar 22 @W2H 738'0 735'4 740'2 734'4 740'0 2'0 3:02A Aug 05
WHEAT  May 22 @W2K 739'0 737'4 741'2 737'2 741'2 2'2 2:57A Aug 05
WHEAT  Jul 22 @W2N 715'4 713'0 718'0 713'0 718'0 2'4 2:57A Aug 05
WHEAT  Sep 22 @W2U 716'4 717'0 717'2 715'2 717'2 0'6 2:51A Aug 05
WHEAT  Dec 22 @W2Z 720'0 721'6 722'0 720'2 722'0 2'0 2:57A Aug 05
WHEAT  Mar 23 @W3H 722'2 722'4 730'0 719'2 721'6 0'0 1:15P Aug 04
WHEAT  May 23 @W3K 713'0 712'6 712'6 712'6 712'6 -0'4 1:15P Aug 04
WHEAT  Jul 23 @W3N 690'6 691'0 696'0 688'2 690'2 -1'0 1:15P Aug 04
WHEAT  Sep 23 @W3U 690'6 689'6 -1'0 1:15P Aug 04
WHEAT  Dec 23 @W3Z 690'6 689'0 -1'0 1:15P Aug 04
WHEAT  Mar 24 @W4H 690'6 689'6 -1'0 1:15P Aug 04
WHEAT  May 24 @W4K 690'6 689'6 -1'0 1:15P Aug 04
WHEAT  Jul 24 @W4N 649'6 648'6 -1'0 1:15P Aug 04
LIVE CATTLE  Aug 21 @LE1Q 123.250 123.400 124.625 123.050 123.950 0.800 1:04P Aug 04
LIVE CATTLE  Oct 21 @LE1V 128.150 128.175 129.500 127.875 128.775 0.825 1:04P Aug 04
LIVE CATTLE  Dec 21 @LE1Z 133.200 133.200 134.400 132.950 133.850 0.750 1:04P Aug 04
LEAN HOGS  Aug 21 @HE1Q 109.075 109.350 109.975 108.550 109.425 0.400 1:04P Aug 04
LEAN HOGS  Oct 21 @HE1V 91.375 91.300 91.725 89.975 90.025 -1.250 1:04P Aug 04
LEAN HOGS  Dec 21 @HE1Z 84.250 84.200 84.375 83.100 83.525 -0.725 1:04P Aug 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1U)
Exchange:  CBOT
Last Trade:  548'0
Change:  2'2
Bid:  547'6
Ask:  548'0
Today's High:  550'0
Today's Low:  545'6
Volume:  70,049
Open:  546'6
Settle:  545'6
Prev:  545'6
Contract High: 
Contract Low: 
Updated:  Aug-05-2021
3:05:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
STB Chairman Expresses Concern Over Container Supply Chain Issues
Editorial Staff – 
Posted at Monday, August 2, 2021 11:18AM CDT
@C1U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN