Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 22 @C2N 783'2 781'2 782'0 774'4 778'2 -4'4 1:19P May 20
CORN  Sep 22 @C2U 750'4 749'0 749'4 741'4 746'6 -3'4 1:19P May 20
CORN  Dec 22 @C2Z 736'0 733'4 735'2 726'6 732'2 -4'0 1:19P May 20
CORN  Mar 23 @C3H 739'4 737'4 738'0 730'0 735'4 -4'0 1:19P May 20
CORN  May 23 @C3K 739'2 736'4 737'2 730'2 735'4 -4'2 1:19P May 20
CORN  Jul 23 @C3N 733'2 729'0 732'0 724'4 729'2 -3'6 1:19P May 20
SOYBEANS  Jul 22 @S2N 1690'4 1691'0 1710'6 1683'2 1705'6 14'6 1:19P May 20
SOYBEANS  Aug 22 @S2Q 1630'4 1634'0 1645'4 1622'6 1643'2 11'2 1:19P May 20
SOYBEANS  Sep 22 @S2U 1558'6 1554'2 1570'0 1550'2 1568'2 8'2 1:19P May 20
SOYBEANS  Nov 22 @S2X 1514'4 1514'0 1526'6 1506'0 1523'2 7'2 1:19P May 20
SOYBEANS  Jan 23 @S3F 1517'4 1516'2 1529'0 1508'6 1525'6 6'6 1:19P May 20
SOYBEANS  Mar 23 @S3H 1505'6 1503'6 1520'2 1497'2 1515'4 8'4 1:19P May 20
SOYBEANS  May 23 @S3K 1503'4 1502'0 1518'6 1495'4 1513'4 9'2 1:17P May 20
SOYBEANS  Jul 23 @S3N 1501'2 1498'2 1516'4 1495'4 1511'2 9'4 1:16P May 20
WHEAT  Jul 22 @W2N 1200'4 1208'0 1208'0 1168'0 1170'4 -31'6 1:19P May 20
WHEAT  Sep 22 @W2U 1206'0 1213'6 1213'6 1174'0 1175'6 -31'4 1:19P May 20
WHEAT  Dec 22 @W2Z 1210'0 1218'2 1218'2 1178'6 1179'0 -30'6 1:19P May 20
WHEAT  Mar 23 @W3H 1209'4 1210'0 1214'6 1179'2 1181'0 -29'4 1:19P May 20
WHEAT  May 23 @W3K 1192'2 1185'4 1197'4 1165'2 1168'0 -26'2 1:19P May 20
WHEAT  Jul 23 @W3N 1125'0 1125'0 1130'0 1098'6 1105'6 -20'0 1:19P May 20
WHEAT  Sep 23 @W3U 1094'6 1090'0 1096'4 1071'0 1082'2 -18'6 1:19P May 20
ROUGH RICE  Jul 22 @RR2N 16985 16910 17255 16880 17250 180 1:18P May 20
ROUGH RICE  Sep 22 @RR2U 17230 17180 17460 17120 17280 150 1:15P May 20
ROUGH RICE  Nov 22 @RR2X 17295 17250 17480 17250 17450 155 1:15P May 20
ROUGH RICE  Jan 23 @RR3F 17370 17175 175 1:15P May 20
ROUGH RICE  Mar 23 @RR3H 17455 17700 160 1:15P May 20
ROUGH RICE  May 23 @RR3K 17705 17865 160 1:15P May 20
SOYBEAN MEAL  Jul 22 @SM2N 4253 4255 4313 4230 4294 46 1:19P May 20
SOYBEAN MEAL  Aug 22 @SM2Q 4206 4211 4257 4180 4237 36 1:19P May 20
SOYBEAN MEAL  Sep 22 @SM2U 4150 4152 4185 4120 4169 25 1:19P May 20
SOYBEAN OIL  Jul 22 @BO2N 79.53 79.55 81.40 79.00 80.85 1.40 1:19P May 20
SOYBEAN OIL  Aug 22 @BO2Q 77.19 77.10 78.41 76.65 77.99 0.80 1:19P May 20
SOYBEAN OIL  Sep 22 @BO2U 75.58 75.40 76.61 75.12 76.09 0.68 1:18P May 20
OATS  Jul 22 @O2N 627'6 625'0 625'0 607'0 612'2 -15'0 1:19P May 20
OATS  Sep 22 @O2U 588'4 588'4 588'4 576'4 584'6 -4'2 1:19P May 20
OATS  Dec 22 @O2Z 583'4 581'2 581'2 573'0 580'0 -2'4 1:19P May 20
OATS  Mar 23 @O3H 582'6 600'0 -2'2 1:15P May 20
OATS  May 23 @O3K 579'0 498'0 -2'2 1:15P May 20
OATS  Jul 23 @O3N 578'6 588'0 -2'2 1:15P May 20
HARD RED WINTER WHEA...  Jul 22 @KW2N 1295'2 1297'4 1300'0 1251'6 1256'2 -42'4 1:19P May 20
HARD RED WINTER WHEA...  Sep 22 @KW2U 1299'0 1300'0 1301'2 1255'2 1257'4 -42'2 1:18P May 20
HARD RED WINTER WHEA...  Dec 22 @KW2Z 1302'0 1303'4 1305'6 1259'6 1263'4 -41'0 1:18P May 20
HARD RED WINTER WHEA...  Mar 23 @KW3H 1299'2 1299'2 1300'2 1258'6 1259'0 -39'2 1:17P May 20
HARD RED WINTER WHEA...  May 23 @KW3K 1271'4 1270'6 1270'6 1231'6 1232'6 -38'2 1:17P May 20
HARD RED WINTER WHEA...  Jul 23 @KW3N 1169'2 1170'0 1170'0 1136'2 1144'4 -27'4 1:17P May 20
HARD RED SPRING WHEA...  Jul 22 @MW2N 1330'4 1330'0 1330'0 1276'0 1286'0 -51'4 1:31P May 20
HARD RED SPRING WHEA...  Sep 22 @MW2U 1329'0 1328'2 1330'0 1275'4 1285'6 -50'2 1:31P May 20
HARD RED SPRING WHEA...  Dec 22 @MW2Z 1325'0 1324'2 1325'2 1272'4 1281'2 -50'2 1:31P May 20
HARD RED SPRING WHEA...  Mar 23 @MW3H 1322'2 1310'0 1310'4 1271'6 1280'0 -48'2 1:31P May 20
HARD RED SPRING WHEA...  May 23 @MW3K 1312'2 1310'0 1310'0 1277'4 1277'4 -44'2 1:31P May 20
HARD RED SPRING WHEA...  Jul 23 @MW3N 1256'0 1246'0 1246'0 1246'0 1246'0 -29'4 1:31P May 20
+SPF0  Jan 30 +SP0F  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  778'2
Change:  -4'4
Bid:  778'6
Ask:  778'6
Today's High:  782'0
Today's Low:  774'4
Volume:  77,142
Open:  781'2
Settle:  778'6s
Prev:  783'2
Contract High: 
Contract Low: 
Updated:  May-20-2022
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Falls Lower on Average
Editorial Staff – 
Posted at Friday, May 20, 2022 10:25AM 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