Wednesday, March 3, 2021  
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 21 @C1H 560'6 560'0 560'0 548'4 550'6 -10'0 12:00P Mar 03
CORN  May 21 @C1K 545'0 544'0 544'2 532'6 535'2 -9'6 12:08P Mar 03
CORN  Jul 21 @C1N 532'6 531'2 531'4 521'4 523'6 -9'0 12:08P Mar 03
CORN  Sep 21 @C1U 493'0 491'6 492'2 487'2 489'0 -4'0 12:08P Mar 03
CORN  Dec 21 @C1Z 475'6 475'0 475'6 471'4 473'4 -2'2 12:08P Mar 03
CORN  Mar 22 @C2H 483'4 482'2 483'0 479'2 481'2 -2'2 12:07P Mar 03
CORN  May 22 @C2K 487'4 486'0 487'0 483'2 485'2 -2'2 12:04P Mar 03
CORN  Jul 22 @C2N 488'4 487'2 487'2 484'2 486'2 -2'2 12:08P Mar 03
CORN  Sep 22 @C2U 447'6 449'0 449'0 445'4 447'0 -0'6 11:50A Mar 03
CORN  Dec 22 @C2Z 432'4 432'4 433'0 429'2 432'0 -0'4 11:51A Mar 03
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 421'4 418'4 418'4 417'0 417'0 -4'4 9:40A Mar 03
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 1414'0 1412'0 1417'4 1400'2 1407'6 -6'2 11:48A Mar 03
SOYBEANS  May 21 @S1K 1412'4 1415'0 1417'6 1395'2 1406'2 -6'2 12:08P Mar 03
SOYBEANS  Jul 21 @S1N 1398'6 1400'4 1401'6 1380'2 1390'2 -8'4 12:08P Mar 03
SOYBEANS  Aug 21 @S1Q 1352'6 1353'2 1355'2 1337'0 1347'0 -5'6 12:06P Mar 03
SOYBEANS  Sep 21 @S1U 1272'4 1270'2 1273'6 1258'2 1268'4 -4'0 12:04P Mar 03
SOYBEANS  Nov 21 @S1X 1229'6 1230'0 1230'2 1215'0 1224'0 -5'6 12:08P Mar 03
SOYBEANS  Jan 22 @S2F 1226'2 1226'0 1226'0 1211'6 1220'6 -5'4 12:08P Mar 03
SOYBEANS  Mar 22 @S2H 1200'6 1196'0 1199'0 1187'6 1196'6 -4'0 12:07P Mar 03
SOYBEANS  May 22 @S2K 1192'6 1193'0 1193'0 1181'2 1189'0 -3'6 12:04P Mar 03
SOYBEAN MEAL  Mar 21 @SM1H 4233 4236 4240 4180 4210 - 23 12:03P Mar 03
SOYBEAN MEAL  May 21 @SM1K 4217 4220 4238 4157 4190 - 27 12:08P Mar 03
SOYBEAN MEAL  Jul 21 @SM1N 4200 4214 4219 4141 4173 - 27 12:08P Mar 03
SOYBEAN MEAL  Aug 21 @SM1Q 4090 4106 4106 4037 4066 - 24 12:08P Mar 03
SOYBEAN MEAL  Sep 21 @SM1U 3960 3980 3980 3916 3937 - 23 12:06P Mar 03
SOYBEAN MEAL  Oct 21 @SM1V 3828 3842 3842 3790 3806 - 22 12:06P Mar 03
SOYBEAN MEAL  Dec 21 @SM1Z 3806 3818 3818 3765 3783 - 23 12:08P Mar 03
SOYBEAN MEAL  Jan 22 @SM2F 3781 3780 3785 3745 3756 - 25 12:08P Mar 03
SOYBEAN MEAL  Mar 22 @SM2H 3706 3709 3709 3670 3683 - 23 12:01P Mar 03
SOYBEAN OIL  Mar 21 @BO1H 51.27 51.53 51.53 50.94 51.32 0.05 10:15A Mar 03
SOYBEAN OIL  May 21 @BO1K 49.66 49.72 50.03 49.25 49.64 -0.02 12:08P Mar 03
SOYBEAN OIL  Jul 21 @BO1N 48.69 48.75 49.00 48.26 48.65 -0.04 12:08P Mar 03
LEAN HOGS  Apr 21 @HE1J 85.350 86.750 88.350 86.450 88.000 2.650 12:08P Mar 03
LEAN HOGS  May 21 @HE1K 87.925 88.525 90.850 88.525 89.550 1.625 12:04P Mar 03
LEAN HOGS  Jun 21 @HE1M 93.475 94.075 95.450 93.925 95.000 1.525 12:08P Mar 03
LEAN HOGS  Jul 21 @HE1N 94.200 94.800 95.950 94.575 95.600 1.400 12:08P Mar 03
LEAN HOGS  Aug 21 @HE1Q 93.675 94.250 94.950 94.000 94.925 1.250 12:08P Mar 03
LEAN HOGS  Oct 21 @HE1V 79.300 79.525 80.000 79.425 79.975 0.675 12:07P Mar 03
LEAN HOGS  Dec 21 @HE1Z 73.025 73.150 73.500 72.975 73.400 0.375 12:08P Mar 03
LEAN HOGS  Feb 22 @HE2G 76.000 76.000 76.350 75.975 76.250 0.250 12:01P Mar 03
LEAN HOGS  Apr 22 @HE2J 79.250 79.250 79.500 79.200 79.500 0.250 11:39A Mar 03
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 87.500 87.375 87.725 87.350 87.725 0.225 11:39A Mar 03
LEAN HOGS  Jul 22 @HE2N 87.000 87.125 87.125 87.125 87.125 0.125 8:45A Mar 03
LIVE CATTLE  Apr 21 @LE1J 119.425 119.300 119.825 119.075 119.175 - 0.250 12:08P Mar 03
LIVE CATTLE  Jun 21 @LE1M 117.750 117.725 118.075 117.300 117.600 - 0.150 12:08P Mar 03
LIVE CATTLE  Aug 21 @LE1Q 116.800 116.625 117.025 116.425 116.650 - 0.150 12:08P Mar 03
LIVE CATTLE  Oct 21 @LE1V 120.625 120.250 121.050 120.200 120.875 0.250 12:08P Mar 03
LIVE CATTLE  Dec 21 @LE1Z 123.725 123.425 124.100 123.425 123.950 0.225 12:08P Mar 03
LIVE CATTLE  Feb 22 @LE2G 125.950 125.825 126.250 125.675 126.125 0.175 12:08P Mar 03
LIVE CATTLE  Apr 22 @LE2J 127.000 127.200 127.500 126.950 127.500 0.500 12:01P Mar 03
LIVE CATTLE  Jun 22 @LE2M 121.500 121.500 121.850 121.325 121.850 0.350 12:01P Mar 03
LIVE CATTLE  Aug 22 @LE2Q 120.250 120.300 120.400 120.300 120.400 0.150 10:49A Mar 03
FEEDER CATTLE  Mar 21 @GF1H 136.525 136.000 136.925 135.875 136.400 - 0.125 12:07P Mar 03
FEEDER CATTLE  Apr 21 @GF1J 140.475 139.875 141.125 139.675 140.625 0.150 12:08P Mar 03
FEEDER CATTLE  May 21 @GF1K 143.575 143.100 144.300 142.850 143.925 0.350 12:06P Mar 03
FEEDER CATTLE  Aug 21 @GF1Q 151.800 151.475 152.275 151.350 152.225 0.425 12:05P Mar 03
FEEDER CATTLE  Sep 21 @GF1U 152.775 152.475 153.200 152.450 153.175 0.400 12:08P Mar 03
FEEDER CATTLE  Oct 21 @GF1V 153.150 153.000 153.600 153.000 153.600 0.450 11:30A Mar 03
FEEDER CATTLE  Nov 21 @GF1X 152.975 153.000 154.025 153.000 154.025 1.050 12:08P Mar 03
FEEDER CATTLE  Jan 22 @GF2F 152.550 152.550 152.800 152.550 152.800 0.250 11:45A Mar 03
MILK CLASS III  Mar 21 @DA1H 16.34 16.27 16.52 16.18 16.45 0.11 12:07P Mar 03
MILK CLASS III  Apr 21 @DA1J 17.80 17.80 17.92 17.38 17.90 0.10 12:07P Mar 03
MILK CLASS III  May 21 @DA1K 17.99 18.02 18.15 17.92 18.10 0.11 11:50A Mar 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C1H)
Exchange:  CBOT
Last Trade:  550'6
Change:  -10'0
Bid:  550'2
Ask:  550'6
Today's High:  560'0
Today's Low:  548'4
Volume:  8,112
Open:  560'0
Settle:  560'6
Prev:  560'6
Contract High: 
Contract Low: 
Updated:  Mar-03-2021
12:00:00PM
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