Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 21 @C1Z 579'6 571'4 588'0 566'6 586'2 7'0 12:04P Nov 26
CORN  Mar 22 @C2H 585'4 576'4 593'2 572'0 591'6 6'2 12:04P Nov 26
CORN  May 22 @C2K 590'0 581'6 596'6 576'6 596'4 5'4 12:04P Nov 26
CORN  Jul 22 @C2N 590'4 582'4 597'4 578'0 597'2 5'4 12:04P Nov 26
CORN  Sep 22 @C2U 566'6 559'4 573'0 555'2 572'0 5'4 12:03P Nov 26
CORN  Dec 22 @C2Z 558'2 551'0 563'2 546'0 561'0 4'2 12:04P Nov 26
CORN  Mar 23 @C3H 565'0 557'0 570'0 554'0 568'0 4'4 12:03P Nov 26
CORN  May 23 @C3K 567'0 570'2 570'2 570'2 570'2 4'0 12:02P Nov 26
CORN  Jul 23 @C3N 565'2 558'2 569'6 553'6 567'4 4'2 12:04P Nov 26
CORN  Sep 23 @C3U 519'4 518'4 2'6 12:00P Nov 26
CORN  Dec 23 @C3Z 510'2 508'4 513'2 506'4 510'6 2'2 12:03P Nov 26
CORN  Jul 24 @C4N 518'6 518'2 2'2 12:00P Nov 26
CORN  Dec 24 @C4Z 482'2 482'0 482'0 482'0 482'0 3'6 12:00P Nov 26
SOYBEANS  Jan 22 @S2F 1266'4 1252'0 1254'0 1240'2 1253'4 -13'6 12:04P Nov 26
SOYBEANS  Mar 22 @S2H 1277'2 1264'4 1264'4 1251'0 1263'4 -14'2 12:04P Nov 26
SOYBEANS  May 22 @S2K 1286'4 1273'4 1273'6 1260'6 1272'6 -14'0 12:04P Nov 26
SOYBEANS  Jul 22 @S2N 1292'2 1280'0 1280'0 1267'2 1279'4 -13'4 12:04P Nov 26
SOYBEANS  Aug 22 @S2Q 1286'0 1271'0 1274'6 1264'2 1274'6 -11'6 12:04P Nov 26
SOYBEANS  Sep 22 @S2U 1264'4 1252'2 1254'4 1245'2 1253'0 -11'0 12:04P Nov 26
SOYBEANS  Nov 22 @S2X 1249'6 1240'0 1242'0 1232'4 1240'0 -9'4 12:04P Nov 26
SOYBEANS  Jan 23 @S3F 1249'4 1239'2 1241'2 1232'6 1239'0 -9'2 12:01P Nov 26
SOYBEANS  Mar 23 @S3H 1227'4 1213'0 1220'0 1212'0 1217'6 -8'2 12:01P Nov 26
SOYBEANS  May 23 @S3K 1218'6 1209'0 1212'0 1209'0 1211'4 -7'4 12:00P Nov 26
SOYBEANS  Jul 23 @S3N 1220'4 1208'4 1210'6 1207'2 1210'0 -7'2 12:00P Nov 26
SOYBEANS  Aug 23 @S3Q 1213'4 1206'2 -7'2 12:00P Nov 26
SOYBEANS  Sep 23 @S3U 1202'6 1195'4 -7'2 12:00P Nov 26
SOYBEANS  Nov 23 @S3X 1185'6 1182'4 1184'4 1172'6 1180'4 -4'4 12:00P Nov 26
SOYBEANS  Jan 24 @S4F 1185'6 1181'2 -4'4 12:00P Nov 26
SOYBEANS  Mar 24 @S4H 1185'6 1181'2 -4'4 12:00P Nov 26
SOYBEANS  May 24 @S4K 1185'6 1181'2 -4'4 12:00P Nov 26
SOYBEANS  Jul 24 @S4N 1179'2 1174'6 -4'4 12:00P Nov 26
SOYBEANS  Aug 24 @S4Q 1179'2 1174'6 -4'4 12:00P Nov 26
SOYBEANS  Sep 24 @S4U 1179'2 1174'6 -4'4 12:00P Nov 26
SOYBEANS  Nov 24 @S4X 1142'0 1150'4 -4'4 12:00P Nov 26
SOYBEANS  Jul 25 @S5N 1142'0 1137'4 -4'4 12:00P Nov 26
SOYBEANS  Nov 25 @S5X 1139'0 1134'4 -4'4 12:00P Nov 26
WHEAT  Dec 21 @W1Z 836'6 821'2 830'4 810'0 830'2 -11'2 12:04P Nov 26
WHEAT  Mar 22 @W2H 850'2 833'0 845'2 823'2 845'0 -10'0 12:04P Nov 26
WHEAT  May 22 @W2K 856'4 846'2 850'6 829'6 850'4 -10'0 12:04P Nov 26
WHEAT  Jul 22 @W2N 843'2 828'0 837'2 819'2 837'2 -9'2 12:04P Nov 26
WHEAT  Sep 22 @W2U 839'0 819'2 832'6 816'4 832'6 -9'0 12:04P Nov 26
WHEAT  Dec 22 @W2Z 841'2 827'0 835'6 820'2 835'4 -8'6 12:04P Nov 26
WHEAT  Mar 23 @W3H 841'6 822'2 836'6 821'4 836'4 -8'0 12:04P Nov 26
WHEAT  May 23 @W3K 827'0 815'4 819'4 814'4 817'0 -7'4 12:00P Nov 26
WHEAT  Jul 23 @W3N 775'4 761'6 768'6 761'6 768'6 -6'6 12:04P Nov 26
WHEAT  Sep 23 @W3U 769'0 772'2 -6'4 12:00P Nov 26
WHEAT  Dec 23 @W3Z 773'4 760'6 767'4 760'6 767'4 -5'4 12:04P Nov 26
WHEAT  Mar 24 @W4H 771'0 775'0 -5'4 12:00P Nov 26
WHEAT  May 24 @W4K 769'4 764'0 -5'4 12:00P Nov 26
WHEAT  Jul 24 @W4N 721'0 732'0 -5'4 12:00P Nov 26
LIVE CATTLE  Dec 21 @LE1Z 137.900 136.400 138.350 136.275 137.900 0.200 12:04P Nov 26
LIVE CATTLE  Feb 22 @LE2G 140.875 138.950 141.450 138.675 141.125 0.325 12:04P Nov 26
LIVE CATTLE  Apr 22 @LE2J 143.900 142.300 144.150 142.050 143.925 - 0.050 12:04P Nov 26
LEAN HOGS  Dec 21 @HE1Z 75.425 75.100 75.900 73.050 73.525 -2.225 12:04P Nov 26
LEAN HOGS  Feb 22 @HE2G 84.250 83.750 84.675 80.425 81.600 -3.225 12:04P Nov 26
LEAN HOGS  Apr 22 @HE2J 88.050 87.525 88.300 84.525 86.000 -2.650 12:04P Nov 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  586'2
Change:  7'0
Bid:  585'6
Ask:  588'4
Today's High:  588'0
Today's Low:  566'6
Volume:  147,030
Open:  571'4
Settle:  586'6s
Prev:  579'6
Contract High: 
Contract Low: 
Updated:  Nov-26-2021
12:04:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Why All the Fuss Over the Lysine Shortage?
Editorial Staff – 
Posted at Monday, November 22, 2021 10:06AM CST
@C1Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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