Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 20 @C0N 318'0 316'6 320'6 316'4 319'2 1'2 5:29A May 26
CORN  Sep 20 @C0U 322'6 321'4 325'2 321'2 324'0 1'2 5:27A May 26
CORN  Dec 20 @C0Z 332'6 331'4 335'0 331'2 333'6 1'0 5:28A May 26
CORN  Mar 21 @C1H 345'2 343'0 348'0 343'0 346'2 1'0 5:18A May 26
CORN  May 21 @C1K 352'6 352'6 355'2 350'0 353'4 0'6 4:55A May 26
CORN  Jul 21 @C1N 358'0 355'0 360'2 355'0 358'4 0'4 5:21A May 26
CORN  Sep 21 @C1U 357'4 357'4 358'2 357'4 358'2 0'6 8:27P May 25
CORN  Dec 21 @C1Z 364'2 363'0 366'0 363'0 365'0 0'6 5:21A May 26
SOYBEANS  Jul 20 @S0N 833'2 832'4 843'0 832'2 838'6 5'4 5:30A May 26
SOYBEANS  Aug 20 @S0Q 836'4 835'6 846'0 835'6 841'4 5'0 5:29A May 26
SOYBEANS  Sep 20 @S0U 838'4 838'2 848'0 837'6 843'4 5'0 5:29A May 26
SOYBEANS  Nov 20 @S0X 844'4 843'6 854'0 843'2 849'2 4'6 5:29A May 26
SOYBEANS  Jan 21 @S1F 848'4 847'0 857'6 847'0 853'0 4'4 5:29A May 26
SOYBEANS  Mar 21 @S1H 844'6 842'6 853'0 842'6 849'4 4'6 5:27A May 26
SOYBEANS  May 21 @S1K 844'6 844'2 852'6 842'6 849'0 4'2 5:27A May 26
SOYBEANS  Jul 21 @S1N 852'6 850'0 860'0 849'6 857'2 4'4 4:44A May 26
WHEAT  Jul 20 @W0N 508'6 504'2 510'4 504'2 508'4 -0'2 5:30A May 26
WHEAT  Sep 20 @W0U 512'6 512'2 514'0 508'0 512'4 -0'2 5:25A May 26
WHEAT  Dec 20 @W0Z 521'4 515'0 522'6 515'0 521'2 -0'2 5:24A May 26
WHEAT  Mar 21 @W1H 529'2 525'4 529'6 525'0 528'0 -1'2 5:06A May 26
WHEAT  May 21 @W1K 532'0 529'4 532'4 528'6 531'2 -0'6 4:54A May 26
WHEAT  Jul 21 @W1N 529'2 526'6 528'2 525'6 528'0 -1'2 4:54A May 26
WHEAT  Sep 21 @W1U 533'0 530'4 530'4 530'4 530'4 -2'4 7:00P May 25
WHEAT  Dec 21 @W1Z 547'0 545'0 545'0 539'0 543'2 -4'4 1:15P May 22
LIVE CATTLE  Jun 20 @LE0M 98.800 98.375 99.000 96.775 97.450 -1.100 1:04P May 22
LIVE CATTLE  Aug 20 @LE0Q 98.225 98.000 98.300 96.625 97.075 -0.900 1:04P May 22
LIVE CATTLE  Oct 20 @LE0V 99.900 99.525 99.900 98.975 99.150 -0.500 1:04P May 22
LIVE CATTLE  Dec 20 @LE0Z 102.800 102.600 103.075 102.250 102.600 - 0.050 1:04P May 22
LIVE CATTLE  Feb 21 @LE1G 106.375 106.200 107.125 105.900 106.550 0.325 1:04P May 22
LIVE CATTLE  Apr 21 @LE1J 109.350 109.300 110.050 108.900 109.375 0.225 1:03P May 22
LIVE CATTLE  Jun 21 @LE1M 102.750 102.350 103.250 102.175 102.450 - 0.175 1:03P May 22
LIVE CATTLE  Aug 21 @LE1Q 101.775 101.775 101.775 101.775 101.775 0.050 1:00P May 22
FEEDER CATTLE  Aug 20 @GF0Q 128.875 128.700 129.975 128.500 128.500 - 0.075 1:04P May 22
FEEDER CATTLE  Sep 20 @GF0U 130.125 130.125 131.225 129.800 129.800 0.025 1:04P May 22
FEEDER CATTLE  Oct 20 @GF0V 131.175 131.275 132.250 130.875 130.950 0.075 1:04P May 22
FEEDER CATTLE  Nov 20 @GF0X 132.025 132.200 133.150 131.775 131.775 0.050 1:04P May 22
FEEDER CATTLE  Jan 21 @GF1F 131.075 131.125 132.100 130.850 130.850 0.100 1:04P May 22
FEEDER CATTLE  Mar 21 @GF1H 130.825 130.975 130.975 130.975 130.975 0.100 1:00P May 22
FEEDER CATTLE  Apr 21 @GF1J 131.250 131.250 0.100 1:00P May 22
FEEDER CATTLE  May 21 @GF1K 131.675 131.775 0.100 1:00P May 22
LEAN HOGS  Jun 20 @HE0M 59.350 59.025 59.725 58.550 59.000 -0.575 1:04P May 22
LEAN HOGS  Jul 20 @HE0N 57.175 56.925 57.000 55.825 56.025 -1.275 1:04P May 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  319'2
Change:  1'2
Bid:  319'2
Ask:  319'4
Today's High:  320'6
Today's Low:  316'4
Volume:  97,188
Open:  316'6
Settle:  318'0
Prev:  318'0
Contract High: 
Contract Low: 
Updated:  May-26-2020
5:29:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Lower
Editorial Staff – 
Posted at Friday, May 22, 2020 11:52AM CDT
@C0N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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