Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 21 @C1H 547'4 547'2 564'0 542'0 560'4 13'2 1:18P Mar 02
CORN  May 21 @C1K 538'2 537'6 548'4 531'4 544'2 6'6 1:19P Mar 02
CORN  Jul 21 @C1N 527'0 526'4 535'4 520'0 531'4 5'6 1:19P Mar 02
CORN  Sep 21 @C1U 485'6 485'2 494'2 480'4 491'6 7'2 1:19P Mar 02
CORN  Dec 21 @C1Z 468'6 468'2 477'6 463'6 475'2 7'0 1:19P Mar 02
CORN  Mar 22 @C2H 476'4 476'0 485'0 472'0 483'0 7'0 1:19P Mar 02
CORN  May 22 @C2K 480'6 480'0 488'6 476'4 486'6 6'6 1:19P Mar 02
CORN  Jul 22 @C2N 482'2 480'6 489'6 477'4 487'4 6'2 1:19P Mar 02
CORN  Sep 22 @C2U 442'6 441'6 448'2 441'6 447'0 5'0 1:16P Mar 02
CORN  Dec 22 @C2Z 428'2 428'0 433'2 424'4 431'6 4'2 1:17P Mar 02
CORN  Mar 23 @C3H 435'2 438'0 438'0 438'0 438'0 4'2 1:15P Mar 02
CORN  May 23 @C3K 437'2 436'0 4'2 1:15P Mar 02
CORN  Jul 23 @C3N 442'0 443'2 4'4 1:15P Mar 02
CORN  Sep 23 @C3U 428'2 406'0 4'4 1:15P Mar 02
CORN  Dec 23 @C3Z 418'6 419'0 421'2 419'0 421'2 2'6 1:15P Mar 02
CORN  Jul 24 @C4N 430'2 425'0 2'6 1:15P Mar 02
CORN  Dec 24 @C4Z 414'6 416'0 -0'6 1:15P Mar 02
SOYBEANS  Mar 21 @S1H 1392'4 1395'0 1416'0 1383'4 1415'0 21'4 1:15P Mar 02
SOYBEANS  May 21 @S1K 1391'2 1393'4 1416'4 1380'6 1413'0 21'2 1:19P Mar 02
SOYBEANS  Jul 21 @S1N 1381'0 1383'0 1402'2 1367'0 1398'4 17'6 1:19P Mar 02
SOYBEANS  Aug 21 @S1Q 1339'2 1341'2 1355'4 1325'6 1353'0 13'4 1:19P Mar 02
SOYBEANS  Sep 21 @S1U 1260'4 1261'0 1273'4 1249'4 1272'2 12'0 1:19P Mar 02
SOYBEANS  Nov 21 @S1X 1219'2 1219'4 1230'6 1208'4 1230'0 10'4 1:19P Mar 02
SOYBEANS  Jan 22 @S2F 1216'2 1216'2 1227'0 1207'2 1225'2 10'0 1:19P Mar 02
SOYBEANS  Mar 22 @S2H 1192'4 1193'2 1201'0 1185'4 1200'2 8'2 1:17P Mar 02
SOYBEANS  May 22 @S2K 1185'2 1178'6 1194'0 1178'6 1193'4 7'4 1:16P Mar 02
SOYBEANS  Jul 22 @S2N 1182'0 1177'6 1190'0 1177'6 1190'0 6'6 1:16P Mar 02
SOYBEANS  Aug 22 @S2Q 1162'4 1161'0 1161'0 1161'0 1161'0 5'4 1:15P Mar 02
SOYBEANS  Sep 22 @S2U 1124'0 1130'4 1130'4 1129'6 1129'6 4'4 1:15P Mar 02
SOYBEANS  Nov 22 @S2X 1095'0 1087'6 1101'6 1087'0 1099'2 3'6 1:15P Mar 02
SOYBEANS  Jan 23 @S3F 1098'0 1105'2 3'4 1:15P Mar 02
SOYBEANS  Mar 23 @S3H 1097'4 1040'0 3'4 1:15P Mar 02
SOYBEANS  May 23 @S3K 1097'4 1025'4 3'4 1:15P Mar 02
SOYBEANS  Jul 23 @S3N 1098'4 948'0 3'4 1:15P Mar 02
SOYBEANS  Aug 23 @S3Q 1095'0 1098'4 3'4 1:15P Mar 02
SOYBEANS  Sep 23 @S3U 1083'0 1086'4 3'4 1:15P Mar 02
SOYBEANS  Nov 23 @S3X 1040'0 1042'6 3'0 1:15P Mar 02
SOYBEANS  Jul 24 @S4N 1040'0 1043'0 3'0 1:15P Mar 02
SOYBEANS  Nov 24 @S4X 1039'4 1042'4 3'0 1:15P Mar 02
LIVE CATTLE  Apr 21 @LE1J 118.975 118.975 120.000 118.575 119.400 0.450 1:04P Mar 02
LIVE CATTLE  Jun 21 @LE1M 117.500 117.375 117.875 116.425 117.725 0.250 1:04P Mar 02
LIVE CATTLE  Aug 21 @LE1Q 116.475 116.400 116.925 115.575 116.800 0.325 1:04P Mar 02
LIVE CATTLE  Oct 21 @LE1V 120.425 120.350 120.775 119.450 120.625 0.200 1:04P Mar 02
LIVE CATTLE  Dec 21 @LE1Z 123.425 123.200 123.825 122.525 123.675 0.300 1:04P Mar 02
LIVE CATTLE  Feb 22 @LE2G 125.650 125.500 126.075 124.850 126.075 0.300 1:04P Mar 02
LIVE CATTLE  Apr 22 @LE2J 126.700 126.400 127.075 126.000 127.000 0.300 1:00P Mar 02
LIVE CATTLE  Jun 22 @LE2M 120.975 121.100 121.525 120.500 121.500 0.525 1:00P Mar 02
LIVE CATTLE  Aug 22 @LE2Q 120.500 120.500 120.500 120.250 120.250 - 0.250 1:00P Mar 02
LEAN HOGS  Apr 21 @HE1J 87.725 87.050 87.075 85.125 85.375 -2.375 1:04P Mar 02
LEAN HOGS  May 21 @HE1K 89.575 89.000 89.000 87.450 87.650 -1.650 1:04P Mar 02
LEAN HOGS  Jun 21 @HE1M 94.950 94.575 94.650 92.950 93.350 -1.475 1:04P Mar 02
LEAN HOGS  Jul 21 @HE1N 95.125 94.800 94.825 93.475 94.125 -0.925 1:04P Mar 02
LEAN HOGS  Aug 21 @HE1Q 94.325 94.050 94.050 92.825 93.700 -0.650 1:04P Mar 02
LEAN HOGS  Oct 21 @HE1V 79.425 79.300 79.375 78.725 79.325 -0.125 1:04P Mar 02
LEAN HOGS  Dec 21 @HE1Z 72.950 72.900 73.100 72.600 73.025 0.075 1:04P Mar 02
LEAN HOGS  Feb 22 @HE2G 75.900 75.875 76.125 75.750 76.000 0.100 1:04P Mar 02
LEAN HOGS  Apr 22 @HE2J 79.150 79.100 79.375 79.100 79.275 0.100 1:00P Mar 02
LEAN HOGS  May 22 @HE2K 82.650 82.750 82.750 82.750 82.750 0.100 1:00P Mar 02
LEAN HOGS  Jun 22 @HE2M 87.225 87.250 87.500 87.250 87.500 0.275 1:00P Mar 02
LEAN HOGS  Jul 22 @HE2N 86.700 87.000 87.000 87.000 87.000 0.300 1:00P Mar 02
FEEDER CATTLE  Mar 21 @GF1H 137.200 136.775 136.850 135.250 136.350 - 0.675 1:04P Mar 02
FEEDER CATTLE  Apr 21 @GF1J 141.125 140.650 140.775 138.875 140.400 - 0.650 1:04P Mar 02
FEEDER CATTLE  May 21 @GF1K 143.900 143.525 143.725 141.650 143.400 - 0.325 1:04P Mar 02
FEEDER CATTLE  Aug 21 @GF1Q 151.675 151.200 151.875 149.875 151.750 0.125 1:04P Mar 02
FEEDER CATTLE  Sep 21 @GF1U 152.650 151.975 152.900 150.850 152.700 0.125 1:04P Mar 02
FEEDER CATTLE  Oct 21 @GF1V 153.100 153.100 153.250 151.800 153.150 0.050 1:00P Mar 02
FEEDER CATTLE  Nov 21 @GF1X 153.000 153.000 153.150 152.200 152.800 - 0.025 1:00P Mar 02
FEEDER CATTLE  Jan 22 @GF2F 152.150 151.925 152.550 151.050 152.550 0.400 1:00P Mar 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  560'4
Change:  13'2
Bid:  560'0
Ask:  565'0
Today's High:  564'0
Today's Low:  542'0
Volume:  7,162
Open:  547'2
Settle:  560'6s
Prev:  547'4
Contract High: 
Contract Low: 
Updated:  Mar-02-2021
1:18:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Ag Container Shippers Ask President Biden to Intervene in Export Crisis
Editorial Staff – 
Posted at Monday, March 1, 2021 10:39AM CST
@C1H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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