Friday, January 27, 2023  
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 23 @C3H 682'4 681'6 683'4 680'6 682'6 0'2 2:35A Jan 27
CORN  May 23 @C3K 680'0 679'0 680'4 678'0 679'4 -0'4 2:35A Jan 27
CORN  Jul 23 @C3N 668'0 667'0 667'4 665'6 666'6 -1'2 2:35A Jan 27
CORN  Sep 23 @C3U 607'0 606'0 606'6 605'0 605'0 -2'0 2:35A Jan 27
CORN  Dec 23 @C3Z 590'0 589'4 590'0 587'4 588'0 -2'0 2:35A Jan 27
CORN  Mar 24 @C4H 596'6 596'6 596'6 595'2 595'2 -1'4 12:04A Jan 27
CORN  May 24 @C4K 599'4 599'0 599'0 599'0 599'0 -0'4 7:00P Jan 26
CORN  Jul 24 @C4N 598'0 598'0 598'0 598'0 598'0 0'0 7:00P Jan 26
CORN  Sep 24 @C4U 555'4 561'6 2'0 1:15P Jan 26
CORN  Dec 24 @C4Z 545'2 545'0 549'0 545'0 547'6 2'2 1:19P Jan 26
CORN  Mar 25 @C5H 551'4 552'6 552'6 552'6 552'6 2'2 1:15P Jan 26
CORN  May 25 @C5K 553'0 555'2 2'2 1:15P Jan 26
CORN  Jul 25 @C5N 553'6 560'0 2'2 1:15P Jan 26
CORN  Sep 25 @C5U 518'0 520'2 2'2 1:15P Jan 26
CORN  Dec 25 @C5Z 501'2 503'2 503'2 503'2 503'2 1'2 1:15P Jan 26
CORN  Jul 26 @C6N 506'6 508'0 1'2 1:15P Jan 26
CORN  Dec 26 @C6Z 480'2 481'0 0'4 1:15P Jan 26
SOYBEANS  Mar 23 @S3H 1523'4 1521'6 1526'2 1520'2 1522'4 -1'0 2:35A Jan 27
SOYBEANS  May 23 @S3K 1514'6 1513'0 1518'0 1512'2 1514'0 -0'6 2:32A Jan 27
SOYBEANS  Jul 23 @S3N 1504'4 1502'6 1507'0 1501'6 1504'0 -0'4 2:30A Jan 27
SOYBEANS  Aug 23 @S3Q 1462'2 1461'0 1464'0 1460'0 1462'0 -0'2 2:00A Jan 27
SOYBEANS  Sep 23 @S3U 1388'2 1387'6 1389'6 1387'2 1389'4 1'2 1:17A Jan 27
SOYBEANS  Nov 23 @S3X 1352'4 1352'0 1355'0 1350'0 1354'2 1'6 2:35A Jan 27
SOYBEANS  Jan 24 @S4F 1355'4 1355'2 1357'2 1353'4 1357'2 1'6 2:35A Jan 27
SOYBEANS  Mar 24 @S4H 1345'0 1345'0 1345'0 1345'0 1345'0 0'0 10:31P Jan 26
SOYBEANS  May 24 @S4K 1333'6 1338'0 1343'6 1336'0 1343'4 5'6 1:15P Jan 26
SOYBEAN MEAL  Mar 23 @SM3H 4771 4771 4796 4764 4773 2 2:35A Jan 27
SOYBEAN MEAL  May 23 @SM3K 4620 4620 4637 4609 4615 - 5 2:35A Jan 27
SOYBEAN MEAL  Jul 23 @SM3N 4520 4520 4527 4502 4507 - 13 2:35A Jan 27
SOYBEAN MEAL  Aug 23 @SM3Q 4351 4350 4352 4334 4338 - 13 2:35A Jan 27
SOYBEAN MEAL  Sep 23 @SM3U 4154 4156 4156 4140 4142 - 12 2:31A Jan 27
SOYBEAN MEAL  Oct 23 @SM3V 3990 3982 3989 3976 3984 - 6 2:25A Jan 27
SOYBEAN MEAL  Dec 23 @SM3Z 3967 3960 3964 3950 3958 - 9 2:35A Jan 27
SOYBEAN MEAL  Jan 24 @SM4F 3935 3929 3929 3928 3928 - 7 1:38A Jan 27
SOYBEAN MEAL  Mar 24 @SM4H 3860 3845 3879 3845 3869 11 1:15P Jan 26
SOYBEAN OIL  Mar 23 @BO3H 60.79 60.80 61.17 60.64 61.08 0.29 2:35A Jan 27
SOYBEAN OIL  May 23 @BO3K 60.95 60.98 61.33 60.82 61.27 0.32 2:35A Jan 27
SOYBEAN OIL  Jul 23 @BO3N 60.83 60.89 61.19 60.74 61.16 0.33 2:35A Jan 27
LEAN HOGS  Feb 23 @HE3G 76.800 76.725 77.425 75.600 77.100 0.225 1:04P Jan 26
LEAN HOGS  Apr 23 @HE3J 85.325 85.725 87.400 83.700 86.925 1.675 1:04P Jan 26
LEAN HOGS  May 23 @HE3K 93.475 93.375 95.075 92.275 94.625 1.375 1:00P Jan 26
LEAN HOGS  Jun 23 @HE3M 101.800 101.975 103.350 100.125 102.925 1.250 1:04P Jan 26
LEAN HOGS  Jul 23 @HE3N 102.950 103.350 104.475 101.700 104.100 1.225 1:04P Jan 26
LEAN HOGS  Aug 23 @HE3Q 102.575 102.975 104.000 101.325 103.675 1.125 1:04P Jan 26
LEAN HOGS  Oct 23 @HE3V 90.300 90.350 91.350 89.125 91.125 0.850 1:04P Jan 26
LEAN HOGS  Dec 23 @HE3Z 83.525 83.550 84.125 82.550 83.875 0.475 1:04P Jan 26
LEAN HOGS  Feb 24 @HE4G 87.050 87.050 87.275 86.850 87.175 0.100 1:00P Jan 26
LEAN HOGS  Apr 24 @HE4J 90.500 90.500 90.750 90.400 90.500 1:00P Jan 26
LEAN HOGS  May 24 @HE4K 96.750 96.750 1:00P Jan 26
LEAN HOGS  Jun 24 @HE4M 103.150 102.650 - 0.500 1:00P Jan 26
LIVE CATTLE  Feb 23 @LE3G 157.600 157.350 157.600 156.675 156.725 - 0.875 1:04P Jan 26
LIVE CATTLE  Apr 23 @LE3J 161.550 161.250 161.525 160.475 160.525 - 1.025 1:04P Jan 26
LIVE CATTLE  Jun 23 @LE3M 158.200 157.900 158.200 157.225 157.375 - 0.825 1:04P Jan 26
LIVE CATTLE  Aug 23 @LE3Q 158.175 158.000 158.100 157.375 157.550 - 0.625 1:04P Jan 26
LIVE CATTLE  Oct 23 @LE3V 162.650 162.550 162.575 161.900 161.975 - 0.625 1:04P Jan 26
LIVE CATTLE  Dec 23 @LE3Z 166.200 165.975 166.150 165.475 165.625 - 0.500 1:04P Jan 26
LIVE CATTLE  Feb 24 @LE4G 168.500 168.325 168.500 167.800 167.950 - 0.475 1:04P Jan 26
LIVE CATTLE  Apr 24 @LE4J 170.175 169.950 170.150 169.500 169.625 - 0.500 1:00P Jan 26
LIVE CATTLE  Jun 24 @LE4M 164.975 164.950 165.125 164.300 164.300 - 0.675 1:00P Jan 26
FEEDER CATTLE  Jan 23 @GF3F 179.400 179.500 179.725 179.475 179.575 0.175 12:00P Jan 26
FEEDER CATTLE  Mar 23 @GF3H 183.750 183.700 183.750 182.525 182.750 - 0.900 1:04P Jan 26
FEEDER CATTLE  Apr 23 @GF3J 188.350 188.275 188.400 186.825 186.975 - 1.350 1:04P Jan 26
FEEDER CATTLE  May 23 @GF3K 192.575 192.500 192.525 190.975 191.225 - 1.300 1:04P Jan 26
FEEDER CATTLE  Aug 23 @GF3Q 205.425 205.425 205.425 204.250 204.725 - 0.750 1:03P Jan 26
FEEDER CATTLE  Sep 23 @GF3U 208.525 208.525 208.525 207.325 207.525 - 0.925 1:03P Jan 26
FEEDER CATTLE  Oct 23 @GF3V 210.850 210.250 210.950 209.600 209.650 - 1.200 1:00P Jan 26
FEEDER CATTLE  Nov 23 @GF3X 212.350 211.850 212.500 211.000 211.150 - 1.200 1:00P Jan 26
FEEDER CATTLE  Jan 24 @GF4F 210.650  
MILK CLASS III  Jan 23 @DA3F 19.43 19.49 19.49 19.47 19.48 0.05 1:10P Jan 26
MILK CLASS III  Feb 23 @DA3G 18.32 18.31 18.31 18.31 18.31 -0.01 1:49A Jan 27
MILK CLASS III  Mar 23 @DA3H 18.16 18.16 18.21 18.16 18.18 0.02 1:49A Jan 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3H)
Exchange:  CBOT
Last Trade:  682'6
Change:  0'2
Bid:  682'4
Ask:  682'6
Today's High:  683'4
Today's Low:  680'6
Volume:  146,553
Open:  681'6
Settle:  682'4
Prev:  682'4
Contract High: 
Contract Low: 
Updated:  Jan-27-2023
2:35:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Last Laker Leaves Twin Ports, Officially Ending the Shipping Season
Editorial Staff – 
Posted at Monday, January 23, 2023 12:01PM CST
@C3H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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