Thursday, September 23, 2021  
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 21 @C1Z 525'4 524'4 528'2 520'2 527'0 1'4 10:19A Sep 23
CORN  Mar 22 @C2H 533'0 532'0 535'4 527'6 534'4 1'4 10:19A Sep 23
CORN  May 22 @C2K 537'4 536'4 539'4 532'2 538'6 1'2 10:18A Sep 23
CORN  Jul 22 @C2N 536'4 535'4 538'4 531'4 537'4 1'0 10:19A Sep 23
CORN  Sep 22 @C2U 506'2 505'4 508'4 503'4 508'4 2'2 10:18A Sep 23
CORN  Dec 22 @C2Z 501'0 500'0 503'4 499'4 503'0 2'0 10:18A Sep 23
CORN  Mar 23 @C3H 508'0 508'4 510'0 506'6 510'0 2'0 10:14A Sep 23
CORN  May 23 @C3K 507'6 509'6 511'2 509'6 511'2 3'4 1:15P Sep 22
CORN  Jul 23 @C3N 512'6 513'4 515'0 513'4 515'0 2'2 10:04A Sep 23
CORN  Sep 23 @C3U 475'6 478'4 2'6 1:15P Sep 22
CORN  Dec 23 @C3Z 468'0 467'6 468'2 467'2 468'0 0'0 9:55A Sep 23
CORN  Jul 24 @C4N 476'0 475'0 1'2 1:15P Sep 22
CORN  Dec 24 @C4Z 439'4 439'4 440'2 439'4 440'2 0'6 10:04A Sep 23
SOYBEANS  Nov 21 @S1X 1282'6 1282'4 1290'2 1275'6 1282'0 -0'6 10:19A Sep 23
SOYBEANS  Jan 22 @S2F 1291'6 1291'0 1299'6 1285'2 1291'6 0'0 10:19A Sep 23
SOYBEANS  Mar 22 @S2H 1295'2 1294'6 1302'2 1289'0 1294'4 -0'6 10:19A Sep 23
SOYBEANS  May 22 @S2K 1301'0 1299'6 1307'2 1295'0 1299'6 -1'2 10:14A Sep 23
SOYBEANS  Jul 22 @S2N 1304'0 1303'2 1309'0 1298'0 1302'4 -1'4 10:16A Sep 23
SOYBEANS  Aug 22 @S2Q 1294'6 1293'0 1293'4 1293'0 1293'4 -1'2 9:56A Sep 23
SOYBEANS  Sep 22 @S2U 1267'0 1262'4 1267'0 1262'2 1265'0 -2'0 10:10A Sep 23
SOYBEANS  Nov 22 @S2X 1252'0 1250'0 1256'0 1244'4 1249'6 -2'2 10:19A Sep 23
SOYBEANS  Jan 23 @S3F 1252'0 1249'6 1249'6 1249'6 1249'6 -2'2 9:40A Sep 23
SOYBEAN MEAL  Oct 21 @SM1V 3379 3380 3388 3351 3365 - 14 10:19A Sep 23
SOYBEAN MEAL  Dec 21 @SM1Z 3418 3418 3427 3387 3401 - 17 10:19A Sep 23
SOYBEAN MEAL  Jan 22 @SM2F 3445 3445 3451 3415 3429 - 16 10:18A Sep 23
SOYBEAN MEAL  Mar 22 @SM2H 3472 3475 3477 3443 3457 - 15 10:17A Sep 23
SOYBEAN MEAL  May 22 @SM2K 3505 3505 3510 3477 3491 - 14 10:19A Sep 23
SOYBEAN MEAL  Jul 22 @SM2N 3538 3540 3540 3509 3523 - 15 10:17A Sep 23
SOYBEAN MEAL  Aug 22 @SM2Q 3532 3528 3528 3506 3521 - 11 10:16A Sep 23
SOYBEAN MEAL  Sep 22 @SM2U 3509 3505 3505 3487 3499 - 10 10:16A Sep 23
SOYBEAN MEAL  Oct 22 @SM2V 3458 3448 3455 3448 3452 - 6 10:16A Sep 23
SOYBEAN OIL  Oct 21 @BO1V 56.39 56.37 57.34 56.20 56.75 0.36 10:16A Sep 23
SOYBEAN OIL  Dec 21 @BO1Z 56.35 56.32 57.38 56.12 56.68 0.33 10:19A Sep 23
SOYBEAN OIL  Jan 22 @BO2F 56.44 56.39 57.46 56.20 56.77 0.33 10:19A Sep 23
LEAN HOGS  Oct 21 @HE1V 83.850 84.700 84.850 84.175 84.425 0.575 10:19A Sep 23
LEAN HOGS  Dec 21 @HE1Z 73.375 74.350 75.925 74.100 75.900 2.525 10:19A Sep 23
LEAN HOGS  Feb 22 @HE2G 76.525 77.250 79.025 77.250 79.000 2.475 10:19A Sep 23
LEAN HOGS  Apr 22 @HE2J 80.225 81.000 82.650 80.850 82.650 2.425 10:18A Sep 23
LEAN HOGS  May 22 @HE2K 84.100 85.050 86.175 85.000 86.175 2.075 10:03A Sep 23
LEAN HOGS  Jun 22 @HE2M 89.350 90.000 91.425 89.875 91.400 2.050 10:18A Sep 23
LEAN HOGS  Jul 22 @HE2N 89.200 89.825 91.200 89.825 91.200 2.000 10:18A Sep 23
LEAN HOGS  Aug 22 @HE2Q 87.850 88.475 89.650 88.450 89.650 1.800 10:16A Sep 23
LEAN HOGS  Oct 22 @HE2V 75.575 75.950 76.500 75.925 76.500 0.925 10:14A Sep 23
LEAN HOGS  Dec 22 @HE2Z 70.000 70.750 70.750 70.750 70.750 0.750 9:36A Sep 23
LEAN HOGS  Feb 23 @HE3G 74.650 74.500 1:00P Sep 22
LIVE CATTLE  Oct 21 @LE1V 123.275 123.400 123.925 123.175 123.400 0.125 10:19A Sep 23
LIVE CATTLE  Dec 21 @LE1Z 128.550 128.600 129.325 128.500 128.825 0.275 10:19A Sep 23
LIVE CATTLE  Feb 22 @LE2G 132.600 132.650 133.375 132.550 133.000 0.400 10:19A Sep 23
LIVE CATTLE  Apr 22 @LE2J 136.350 136.350 137.125 136.250 136.850 0.500 10:19A Sep 23
LIVE CATTLE  Jun 22 @LE2M 131.275 131.250 131.975 131.225 131.700 0.425 10:19A Sep 23
LIVE CATTLE  Aug 22 @LE2Q 129.750 129.775 130.400 129.575 130.250 0.500 10:19A Sep 23
LIVE CATTLE  Oct 22 @LE2V 132.075 132.475 132.975 132.475 132.700 0.625 9:51A Sep 23
LIVE CATTLE  Dec 22 @LE2Z 135.350 135.900 136.075 135.900 136.000 0.650 9:53A Sep 23
LIVE CATTLE  Feb 23 @LE3G 138.000 138.750 139.000 138.750 138.900 0.900 9:53A Sep 23
FEEDER CATTLE  Sep 21 @GF1U 154.800 155.375 155.550 154.800 155.025 0.225 10:18A Sep 23
FEEDER CATTLE  Oct 21 @GF1V 157.675 157.950 159.175 157.675 158.100 0.425 10:18A Sep 23
FEEDER CATTLE  Nov 21 @GF1X 158.225 158.525 159.725 158.275 158.850 0.625 10:19A Sep 23
FEEDER CATTLE  Jan 22 @GF2F 158.975 159.325 160.500 159.100 159.775 0.800 10:19A Sep 23
FEEDER CATTLE  Mar 22 @GF2H 159.375 159.775 160.975 159.625 160.400 1.025 10:19A Sep 23
FEEDER CATTLE  Apr 22 @GF2J 161.650 162.000 163.000 162.000 162.325 0.675 9:44A Sep 23
FEEDER CATTLE  May 22 @GF2K 163.525 164.750 164.775 164.000 164.025 0.500 9:37A Sep 23
FEEDER CATTLE  Aug 22 @GF2Q 170.000 170.500 170.625 170.100 170.325 0.325 9:26A Sep 23
MILK CLASS III  Sep 21 @DA1U 16.60 16.54 16.54 16.54 16.54 -0.06 9:52A Sep 23
MILK CLASS III  Oct 21 @DA1V 17.35 17.35 17.35 17.18 17.19 -0.16 10:04A Sep 23
MILK CLASS III  Nov 21 @DA1X 16.98 16.93 16.93 16.79 16.79 -0.19 10:13A Sep 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C1Z)
Exchange:  CBOT
Last Trade:  527'0
Change:  1'4
Bid:  526'6
Ask:  527'0
Today's High:  528'2
Today's Low:  520'2
Volume:  112,326
Open:  524'4
Settle:  525'4
Prev:  525'4
Contract High: 
Contract Low: 
Updated:  Sep-23-2021
10:19:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
2021 Winter Wheat Harvest a Mixed Bag
Editorial Staff – 
Posted at Monday, September 20, 2021 11:53AM CDT
@C1Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN