Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 22 @C2N 781'4 782'0 786'4 773'2 774'6 -6'6 5:55A May 19
CORN  Sep 22 @C2U 753'2 752'6 756'6 741'6 743'4 -9'6 5:55A May 19
CORN  Dec 22 @C2Z 740'2 739'2 743'4 726'6 729'0 -11'2 5:55A May 19
CORN  Mar 23 @C3H 743'6 743'6 746'4 730'2 731'2 -12'4 5:25A May 19
CORN  May 23 @C3K 743'4 744'6 746'2 731'2 732'4 -11'0 5:55A May 19
CORN  Jul 23 @C3N 738'0 739'0 740'2 725'4 726'6 -11'2 5:45A May 19
CORN  Sep 23 @C3U 672'4 677'4 679'0 666'0 666'0 -6'4 5:14A May 19
CORN  Dec 23 @C3Z 645'2 649'4 652'4 638'4 641'0 -4'2 5:54A May 19
CORN  Mar 24 @C4H 651'2 655'4 658'0 654'6 658'0 6'6 7:49P May 18
SOYBEANS  Jul 22 @S2N 1662'6 1663'6 1679'6 1660'6 1666'0 3'2 5:55A May 19
SOYBEANS  Aug 22 @S2Q 1607'0 1606'4 1619'4 1602'0 1604'6 -2'2 5:49A May 19
SOYBEANS  Sep 22 @S2U 1539'0 1538'6 1549'4 1529'6 1533'2 -5'6 5:42A May 19
SOYBEANS  Nov 22 @S2X 1499'4 1497'6 1508'2 1487'0 1491'6 -7'6 5:55A May 19
SOYBEANS  Jan 23 @S3F 1502'4 1501'4 1510'6 1490'0 1494'4 -8'0 5:10A May 19
SOYBEANS  Mar 23 @S3H 1490'4 1489'6 1497'4 1477'6 1482'0 -8'4 5:09A May 19
SOYBEANS  May 23 @S3K 1488'4 1490'0 1495'4 1476'0 1476'0 -12'4 5:06A May 19
SOYBEANS  Jul 23 @S3N 1486'6 1485'0 1487'4 1474'6 1474'6 -12'0 5:04A May 19
SOYBEANS  Aug 23 @S3Q 1488'2 1478'4 -20'6 1:15P May 18
SOYBEAN MEAL  Jul 22 @SM2N 4140 4146 4170 4140 4155 15 5:54A May 19
SOYBEAN MEAL  Aug 22 @SM2Q 4094 4099 4118 4092 4101 7 5:32A May 19
SOYBEAN MEAL  Sep 22 @SM2U 4046 4047 4064 4037 4044 - 2 5:18A May 19
LIVE CATTLE  Jun 22 @LE2M 133.000 133.000 133.000 131.300 131.375 - 1.500 1:04P May 18
LIVE CATTLE  Aug 22 @LE2Q 133.475 133.475 133.475 131.525 131.600 - 1.775 1:04P May 18
LIVE CATTLE  Oct 22 @LE2V 139.525 139.475 139.500 137.600 137.825 - 1.600 1:04P May 18
LIVE CATTLE  Dec 22 @LE2Z 145.350 145.350 145.350 143.550 143.700 - 1.550 1:04P May 18
LIVE CATTLE  Feb 23 @LE3G 150.775 150.575 150.650 149.100 149.200 - 1.550 1:04P May 18
LIVE CATTLE  Apr 23 @LE3J 154.525 154.250 154.350 153.025 153.100 - 1.425 1:04P May 18
LIVE CATTLE  Jun 23 @LE3M 149.525 149.150 149.150 148.050 148.200 - 1.275 1:03P May 18
LIVE CATTLE  Aug 23 @LE3Q 149.450 148.500 148.500 148.100 148.475 - 1.150 1:00P May 18
LEAN HOGS  Jun 22 @HE2M 105.150 104.775 106.425 102.475 105.850 0.950 1:04P May 18
LEAN HOGS  Jul 22 @HE2N 107.750 106.900 108.825 104.500 108.150 0.775 1:04P May 18
LEAN HOGS  Aug 22 @HE2Q 107.250 106.750 108.000 104.550 107.175 0.600 1:04P May 18
MILK CLASS III  May 22 @DA2K 24.98 25.09  
MILK CLASS III  Jun 22 @DA2M 24.57 24.82 24.82 24.75 24.75 0.18 4:39A May 19
MILK CLASS III  Jul 22 @DA2N 24.40 24.77 24.78 24.65 24.65 0.25 4:39A May 19
E-MINI CRUDE OIL  Jun 22 @QM2M 109.600 109.400 110.775 106.800 107.550 - 2.050 5:52A May 19
E-MINI CRUDE OIL  Jul 22 @QM2N 107.050 106.800 108.500 104.375 105.200 - 1.850 5:54A May 19
E-MINI CRUDE OIL  Aug 22 @QM2Q 104.075 103.350 105.450 102.150 103.100 - 0.975 5:25A May 19
NEW YORK HARBOR ULSD...  Jun 22 QHO2M 3.6681 3.6531 3.7070 3.5432 3.5737 -0.0944 5:42A May 19
NEW YORK HARBOR ULSD...  Jul 22 QHO2N 3.5693 3.5606 3.6097 3.4490 3.4711 -0.0982 5:55A May 19
NEW YORK HARBOR ULSD...  Aug 22 QHO2Q 3.4927 3.4910 3.5262 3.3825 3.3961 -0.0966 5:54A May 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  774'6
Change:  -6'6
Bid:  774'4
Ask:  775'0
Today's High:  786'4
Today's Low:  773'2
Volume:  120,123
Open:  782'0
Settle:  781'4
Prev:  781'4
Contract High: 
Contract Low: 
Updated:  May-19-2022
5:55:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Rain, Flooding May Cause Lost Acres, Prevented Planting in Northern Plains
Editorial Staff – 
Posted at Monday, May 9, 2022 1:07PM CDT
@C2N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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