Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 22 @C2Z 635'0 635'4 638'2 625'4 628'6 -6'2 1:19P Dec 05
CORN  Mar 23 @C3H 646'2 646'4 649'0 637'6 640'4 -5'6 1:19P Dec 05
CORN  May 23 @C3K 647'2 648'4 649'4 639'6 642'0 -5'0 1:19P Dec 05
CORN  Jul 23 @C3N 644'2 644'4 646'6 637'4 639'2 -4'6 1:19P Dec 05
CORN  Sep 23 @C3U 608'4 609'0 610'4 605'2 606'6 -2'4 1:19P Dec 05
CORN  Dec 23 @C3Z 598'0 598'0 599'4 594'6 595'2 -2'6 1:19P Dec 05
CORN  Mar 24 @C4H 605'4 605'6 606'4 602'2 602'6 -2'4 1:19P Dec 05
CORN  May 24 @C4K 608'6 609'4 609'4 605'6 606'6 -2'4 1:15P Dec 05
CORN  Jul 24 @C4N 607'6 608'0 608'2 604'2 604'6 -2'6 1:15P Dec 05
SOYBEANS  Jan 23 @S3F 1438'4 1440'4 1451'0 1435'2 1440'0 -0'6 1:19P Dec 05
SOYBEANS  Mar 23 @S3H 1446'4 1447'0 1458'0 1443'0 1447'0 -1'4 1:19P Dec 05
SOYBEANS  May 23 @S3K 1454'0 1455'0 1465'4 1451'2 1454'6 -1'0 1:19P Dec 05
SOYBEANS  Jul 23 @S3N 1458'4 1459'0 1469'6 1455'6 1459'2 -0'6 1:19P Dec 05
SOYBEANS  Aug 23 @S3Q 1441'0 1441'0 1450'6 1438'4 1443'0 -0'2 1:19P Dec 05
SOYBEANS  Sep 23 @S3U 1399'0 1405'0 1407'0 1396'6 1401'2 -0'2 1:17P Dec 05
SOYBEANS  Nov 23 @S3X 1377'6 1376'0 1383'6 1373'6 1378'6 -1'0 1:19P Dec 05
SOYBEANS  Jan 24 @S4F 1380'4 1383'2 1385'2 1377'0 1380'0 -0'2 1:15P Dec 05
SOYBEANS  Mar 24 @S4H 1374'6 1377'2 1378'4 1372'0 1372'6 0'4 1:15P Dec 05
SOYBEAN MEAL  Dec 22 @SM2Z 4245 4248 4334 4248 4330 75 1:19P Dec 05
SOYBEAN MEAL  Jan 23 @SM3F 4241 4241 4339 4230 4322 80 1:19P Dec 05
SOYBEAN MEAL  Mar 23 @SM3H 4228 4228 4318 4217 4308 77 1:19P Dec 05
LIVE CATTLE  Dec 22 @LE2Z 153.350 153.200 153.550 153.000 153.225 - 0.125 1:04P Dec 05
LIVE CATTLE  Feb 23 @LE3G 155.875 155.650 156.375 155.450 155.825 - 0.050 1:04P Dec 05
LIVE CATTLE  Apr 23 @LE3J 159.575 159.450 160.050 159.250 159.500 1:04P Dec 05
LIVE CATTLE  Jun 23 @LE3M 156.200 155.950 156.400 155.825 156.175 0.075 1:04P Dec 05
LIVE CATTLE  Aug 23 @LE3Q 156.375 156.250 156.675 155.975 156.475 0.175 1:04P Dec 05
LIVE CATTLE  Oct 23 @LE3V 160.175 159.825 160.425 159.775 160.250 0.175 1:03P Dec 05
LIVE CATTLE  Dec 23 @LE3Z 163.875 163.625 163.950 163.500 163.850 0.025 1:00P Dec 05
LIVE CATTLE  Feb 24 @LE4G 166.425 166.225 166.475 166.075 166.375 - 0.050 1:00P Dec 05
LEAN HOGS  Dec 22 @HE2Z 82.425 82.825 82.950 81.725 82.150 -0.350 1:04P Dec 05
LEAN HOGS  Feb 23 @HE3G 90.425 90.350 91.900 89.825 90.650 0.100 1:04P Dec 05
LEAN HOGS  Apr 23 @HE3J 95.825 95.500 96.775 95.125 95.825 1:04P Dec 05
MILK CLASS III  Dec 22 @DA2Z 20.29 20.30 20.45 20.27 20.43 0.14 1:54P Dec 05
MILK CLASS III  Jan 23 @DA3F 20.00 20.00 20.05 19.82 19.99 -0.01 1:49P Dec 05
MILK CLASS III  Feb 23 @DA3G 19.89 19.79 19.86 19.70 19.79 -0.10 1:49P Dec 05
E-MINI CRUDE OIL  Jan 23 @QM3F 79.975 80.025 82.725 76.775 77.475 -2.500 2:10P Dec 05
E-MINI CRUDE OIL  Feb 23 @QM3G 80.050 80.300 82.750 77.000 77.400 -2.650 2:03P Dec 05
E-MINI CRUDE OIL  Mar 23 @QM3H 80.075 80.450 82.675 77.200 77.600 -2.475 1:58P Dec 05
NEW YORK HARBOR ULSD...  Jan 23 QHO3F 3.1685 3.1801 3.2382 2.9823 3.0109 -0.1576 2:10P Dec 05
NEW YORK HARBOR ULSD...  Feb 23 QHO3G 3.1294 3.1414 3.1995 2.9625 2.9832 -0.1462 2:10P Dec 05
NEW YORK HARBOR ULSD...  Mar 23 QHO3H 3.0659 3.0746 3.1299 2.9087 2.9307 -0.1352 2:10P Dec 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C2Z)
Exchange:  CBOT
Last Trade:  628'6
Change:  -6'2
Bid:  625'0
Ask:  630'6
Today's High:  638'2
Today's Low:  625'4
Volume:  762
Open:  635'4
Settle:  628'6s
Prev:  635'0
Contract High: 
Contract Low: 
Updated:  Dec-05-2022
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Despite Many Challenges, 2022 US Corn Crop Made It to the Finish Line
Editorial Staff – 
Posted at Monday, December 5, 2022 11:30AM CST
@C2Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN