Monday, May 23, 2022  
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 22 @C2N 778'6 780'2 788'0 774'4 786'0 7'4 1:19P May 23
CORN  Sep 22 @C2U 747'0 747'4 756'2 743'4 754'2 7'6 1:19P May 23
CORN  Dec 22 @C2Z 732'0 732'6 740'0 729'0 738'2 7'0 1:19P May 23
CORN  Mar 23 @C3H 735'4 736'0 743'0 732'0 741'0 6'4 1:19P May 23
CORN  May 23 @C3K 735'0 735'2 742'0 731'2 740'2 5'6 1:19P May 23
CORN  Jul 23 @C3N 729'4 730'0 736'2 725'4 734'0 5'4 1:18P May 23
CORN  Sep 23 @C3U 670'2 672'4 676'4 669'0 673'4 2'2 1:15P May 23
CORN  Dec 23 @C3Z 646'2 646'4 655'0 645'0 647'0 0'6 1:19P May 23
CORN  Mar 24 @C4H 652'2 658'0 661'0 651'0 655'0 0'4 1:15P May 23
CORN  May 24 @C4K 654'2 655'2 0'4 1:15P May 23
CORN  Jul 24 @C4N 651'2 651'4 0'4 1:15P May 23
CORN  Sep 24 @C4U 584'6 600'0 0'4 1:15P May 23
CORN  Dec 24 @C4Z 569'2 575'0 575'0 571'6 572'4 1'6 1:15P May 23
CORN  Jul 25 @C5N 578'4 577'2 1'6 1:15P May 23
CORN  Dec 25 @C5Z 544'2 544'4 2'0 1:15P May 23
SOYBEANS  Jul 22 @S2N 1705'2 1706'0 1720'0 1685'0 1687'2 -18'2 1:19P May 23
SOYBEANS  Aug 22 @S2Q 1641'6 1641'0 1654'0 1625'2 1628'6 -13'0 1:19P May 23
SOYBEANS  Sep 22 @S2U 1567'0 1570'6 1578'6 1554'4 1557'2 -8'4 1:19P May 23
SOYBEANS  Nov 22 @S2X 1521'6 1522'6 1534'6 1512'6 1516'2 -3'0 1:19P May 23
SOYBEANS  Jan 23 @S3F 1524'2 1525'0 1537'0 1516'0 1519'0 -2'2 1:19P May 23
SOYBEANS  Mar 23 @S3H 1514'2 1518'0 1529'0 1508'6 1511'4 -0'6 1:19P May 23
SOYBEANS  May 23 @S3K 1512'6 1517'6 1527'0 1508'0 1510'6 0'2 1:19P May 23
SOYBEANS  Jul 23 @S3N 1510'6 1513'4 1525'2 1506'2 1509'2 0'6 1:19P May 23
SOYBEANS  Aug 23 @S3Q 1490'4 1483'4 -0'2 1:15P May 23
SOYBEAN MEAL  Jul 22 @SM2N 4299 4300 4332 4204 4232 - 74 1:19P May 23
SOYBEAN MEAL  Aug 22 @SM2Q 4242 4237 4270 4162 4183 - 61 1:19P May 23
SOYBEAN MEAL  Sep 22 @SM2U 4175 4175 4200 4110 4119 - 52 1:19P May 23
SOYBEAN MEAL  Oct 22 @SM2V 4099 4108 4115 4041 4055 - 40 1:19P May 23
SOYBEAN MEAL  Dec 22 @SM2Z 4103 4107 4130 4048 4058 - 36 1:19P May 23
SOYBEAN MEAL  Jan 23 @SM3F 4089 4102 4108 4039 4050 - 31 1:19P May 23
SOYBEAN MEAL  Mar 23 @SM3H 4046 4057 4058 4005 4017 - 21 1:19P May 23
SOYBEAN MEAL  May 23 @SM3K 4029 4045 4045 3998 4011 - 16 1:15P May 23
SOYBEAN MEAL  Jul 23 @SM3N 4022 4024 4026 4004 4010 - 9 1:15P May 23
SOYBEAN OIL  Jul 22 @BO2N 80.93 80.95 82.05 79.86 80.54 -0.46 1:19P May 23
SOYBEAN OIL  Aug 22 @BO2Q 77.99 78.06 79.07 77.30 77.94 -0.03 1:19P May 23
SOYBEAN OIL  Sep 22 @BO2U 76.26 76.34 77.22 75.69 76.33 0.20 1:19P May 23
LEAN HOGS  Jun 22 @HE2M 108.875 109.350 110.750 108.500 110.600 1.500 1:04P May 23
LEAN HOGS  Jul 22 @HE2N 109.000 109.700 111.125 108.775 110.850 1.850 1:04P May 23
LEAN HOGS  Aug 22 @HE2Q 108.175 108.625 110.375 108.175 110.225 2.050 1:04P May 23
LEAN HOGS  Oct 22 @HE2V 92.450 92.850 93.825 92.550 93.825 1.275 1:04P May 23
LEAN HOGS  Dec 22 @HE2Z 84.475 84.725 85.750 84.625 85.600 1.200 1:04P May 23
LEAN HOGS  Feb 23 @HE3G 88.600 88.975 89.875 88.800 89.600 1.150 1:04P May 23
LEAN HOGS  Apr 23 @HE3J 92.850 92.950 93.950 92.950 93.750 1.025 1:04P May 23
LEAN HOGS  May 23 @HE3K 96.800 95.500 1.025 1:00P May 23
LEAN HOGS  Jun 23 @HE3M 100.950 101.075 102.200 101.075 102.200 1.250 1:00P May 23
LEAN HOGS  Jul 23 @HE3N 100.750 100.950 101.950 100.950 101.950 1.200 1:00P May 23
LEAN HOGS  Aug 23 @HE3Q 99.700 100.900 1.200 1:00P May 23
LEAN HOGS  Oct 23 @HE3V 86.550 87.750 1.200 1:00P May 23
LIVE CATTLE  Jun 22 @LE2M 131.575 131.200 132.975 131.200 132.975 1.200 1:04P May 23
LIVE CATTLE  Aug 22 @LE2Q 131.550 131.000 133.025 131.000 133.025 1.425 1:04P May 23
LIVE CATTLE  Oct 22 @LE2V 137.425 136.975 138.425 136.900 138.400 0.950 1:04P May 23
LIVE CATTLE  Dec 22 @LE2Z 143.400 143.125 144.100 142.925 144.050 0.625 1:04P May 23
LIVE CATTLE  Feb 23 @LE3G 148.550 148.025 149.150 148.025 149.075 0.475 1:04P May 23
LIVE CATTLE  Apr 23 @LE3J 152.425 152.350 152.875 152.050 152.875 0.275 1:04P May 23
LIVE CATTLE  Jun 23 @LE3M 147.350 147.500 147.750 146.875 147.625 0.275 1:00P May 23
LIVE CATTLE  Aug 23 @LE3Q 147.250 147.450 147.450 146.950 147.075 - 0.025 1:00P May 23
LIVE CATTLE  Oct 23 @LE3V 150.200 150.500 150.500 150.000 150.500 0.300 1:00P May 23
FEEDER CATTLE  May 22 @GF2K 153.400 153.100 153.675 153.000 153.550 0.050 1:04P May 23
FEEDER CATTLE  Aug 22 @GF2Q 163.925 163.175 165.950 162.800 165.650 1.700 1:04P May 23
FEEDER CATTLE  Sep 22 @GF2U 167.000 166.475 168.775 166.075 168.275 1.300 1:04P May 23
FEEDER CATTLE  Oct 22 @GF2V 169.575 169.300 171.250 168.875 170.775 1.175 1:04P May 23
FEEDER CATTLE  Nov 22 @GF2X 171.325 171.500 173.000 171.000 172.675 1.350 1:00P May 23
FEEDER CATTLE  Jan 23 @GF3F 171.275 172.075 172.475 171.000 172.475 1.150 1:00P May 23
FEEDER CATTLE  Mar 23 @GF3H 172.825 173.450 173.450 172.500 172.975 0.675 1:00P May 23
FEEDER CATTLE  Apr 23 @GF3J 174.625 174.850 174.850 174.500 174.650 0.450 1:00P May 23
MILK CLASS III  May 22 @DA2K 25.09 25.11 25.11 25.08 25.09 1:14P May 23
MILK CLASS III  Jun 22 @DA2M 24.48 24.33 24.58 24.32 24.48 1:19P May 23
MILK CLASS III  Jul 22 @DA2N 24.65 24.65 24.75 24.54 24.68 0.03 1:10P May 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  786'0
Change:  7'4
Bid:  786'0
Ask:  786'4
Today's High:  788'0
Today's Low:  774'4
Volume:  72,846
Open:  780'2
Settle:  786'2s
Prev:  778'6
Contract High: 
Contract Low: 
Updated:  May-23-2022
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Planting Window for 100% of Intended Spring Wheat Acres Close to Shutting
Editorial Staff – 
Posted at Monday, May 23, 2022 11:43AM 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