Home
Grain
Cash Grain Bids
Grain Policy 2021
DTN Menu Group
Portfolio
Weather
Quotes
Grain
Livestock
Charts
Market News
US Ag News
DTN Ag Headlines
Options
Agronomy
Agronomy Team
Agronomy Services
Equipment
Employment Opportunities
Postings
Employment App
Greenlawn
Newsletter
September 2021 News
December 2020
November 2020
March 2020
December 2019
October 2019
Feed
Petroleum
Propane
Locations
Decorah
Fort Atkinson
Ossian
Postville
Waucoma
West Union
Links
Employees
Farmers Union Products
Directors
AgVision Anytime
AgVison Anytime
DTN Blogs and Forums
Corn News
Farm Life
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
DTN 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
.