Wednesday, June 19, 2024  
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 24 @C4N 450'0 448'0 -2'0 1:19P Jun 18
CORN  Sep 24 @C4U 455'6 453'4 -2'2 1:19P Jun 18
CORN  Dec 24 @C4Z 467'6 466'0 -1'6 1:19P Jun 18
CORN  Mar 25 @C5H 473'6 474'2 479'6 473'4 476'4 2'6 1:19P Jun 18
CORN  May 25 @C5K 481'0 481'4 486'4 480'6 483'4 2'4 1:18P Jun 18
CORN  Jul 25 @C5N 486'4 486'4 491'4 486'0 489'0 2'4 1:19P Jun 18
CORN  Sep 25 @C5U 472'2 473'2 475'2 472'2 474'0 1'6 1:19P Jun 18
CORN  Dec 25 @C5Z 476'0 474'6 -1'2 1:17P Jun 18
SOYBEANS  Jul 24 @S4N 1174'0 1172'4 -1'4 1:19P Jun 18
SOYBEANS  Aug 24 @S4Q 1156'0 1154'4 -1'4 1:19P Jun 18
SOYBEANS  Sep 24 @S4U 1129'6 1128'6 -1'0 1:19P Jun 18
SOYBEANS  Nov 24 @S4X 1132'0 1131'4 -0'4 1:19P Jun 18
SOYBEANS  Jan 25 @S5F 1143'4 1144'0 1151'4 1142'2 1144'6 1'2 1:19P Jun 18
SOYBEANS  Mar 25 @S5H 1148'4 1148'0 -0'4 1:18P Jun 18
SOYBEANS  May 25 @S5K 1151'6 1151'6 1159'0 1151'2 1152'6 1'0 1:19P Jun 18
SOYBEANS  Jul 25 @S5N 1157'6 1157'4 1165'0 1156'6 1158'2 0'4 1:17P Jun 18
SOYBEAN MEAL  Jul 24 @SM4N 3646 3636 - 10 1:19P Jun 18
SOYBEAN MEAL  Aug 24 @SM4Q 3509 3499 - 10 1:19P Jun 18
SOYBEAN MEAL  Sep 24 @SM4U 3428 3420 - 8 1:19P Jun 18
SOYBEAN MEAL  Oct 24 @SM4V 3408 3398 - 10 1:19P Jun 18
SOYBEAN MEAL  Dec 24 @SM4Z 3452 3442 - 10 1:19P Jun 18
SOYBEAN MEAL  Jan 25 @SM5F 3463 3467 3491 3441 3450 - 13 1:19P Jun 18
SOYBEAN MEAL  Mar 25 @SM5H 3459 3459 3484 3437 3449 - 10 1:19P Jun 18
SOYBEAN MEAL  May 25 @SM5K 3458 3467 3481 3436 3446 - 12 1:19P Jun 18
SOYBEAN OIL  Jul 24 @BO4N 44.30 44.38 0.08 1:19P Jun 18
SOYBEAN OIL  Aug 24 @BO4Q 44.50 44.57 0.07 1:19P Jun 18
SOYBEAN OIL  Sep 24 @BO4U 44.54 44.57 0.03 1:19P Jun 18
SOYBEAN OIL  Oct 24 @BO4V 44.36 44.38 0.02 1:19P Jun 18
SOYBEAN OIL  Dec 24 @BO4Z 44.44 44.42 -0.02 1:19P Jun 18
SOYBEAN OIL  Jan 25 @BO5F 43.98 44.00 44.67 43.72 44.50 0.52 1:18P Jun 18
SOYBEAN OIL  Mar 25 @BO5H 44.60 44.58 -0.02 1:18P Jun 18
SOYBEAN OIL  May 25 @BO5K 44.25 44.30 44.88 44.03 44.75 0.50 1:16P Jun 18
LEAN HOGS  Jul 24 @HE4N 95.375 95.350 95.525 93.650 94.050 -1.600 1:04P Jun 18
LEAN HOGS  Aug 24 @HE4Q 91.875 91.750 92.425 90.650 91.375 -0.300 1:04P Jun 18
LEAN HOGS  Oct 24 @HE4V 78.225 78.350 78.750 77.425 78.150 0.175 1:04P Jun 18
LEAN HOGS  Dec 24 @HE4Z 71.900 71.950 72.675 71.450 72.150 0.575 1:04P Jun 18
LEAN HOGS  Feb 25 @HE5G 75.900 76.150 76.800 75.800 76.400 0.825 1:04P Jun 18
LEAN HOGS  Apr 25 @HE5J 80.750 80.750 81.850 80.725 81.550 0.950 1:04P Jun 18
LEAN HOGS  May 25 @HE5K 85.400 86.500 86.500 85.775 86.250 0.925 1:04P Jun 18
LEAN HOGS  Jun 25 @HE5M 92.400 92.600 93.525 92.600 93.275 0.925 1:04P Jun 18
LEAN HOGS  Jul 25 @HE5N 93.600 94.275 94.725 94.275 94.425 0.950 1:00P Jun 18
LEAN HOGS  Aug 25 @HE5Q 92.925 93.800 93.800 93.800 93.800 0.875 1:00P Jun 18
LEAN HOGS  Oct 25 @HE5V 78.300 79.175 0.875 1:00P Jun 18
LEAN HOGS  Dec 25 @HE5Z 72.600 73.475 0.875 1:00P Jun 18
LIVE CATTLE  Jun 24 @LE4M 187.050 186.950 187.150 186.475 186.625 - 0.375 1:04P Jun 18
LIVE CATTLE  Aug 24 @LE4Q 182.800 182.675 183.000 181.850 182.125 - 0.700 1:04P Jun 18
LIVE CATTLE  Oct 24 @LE4V 184.625 184.525 184.850 183.575 183.875 - 0.750 1:04P Jun 18
LIVE CATTLE  Dec 24 @LE4Z 187.650 187.375 188.000 186.675 187.000 - 0.575 1:04P Jun 18
LIVE CATTLE  Feb 25 @LE5G 190.350 190.100 190.725 189.425 189.875 - 0.450 1:04P Jun 18
LIVE CATTLE  Apr 25 @LE5J 191.975 191.750 192.300 191.175 191.625 - 0.275 1:04P Jun 18
LIVE CATTLE  Jun 25 @LE5M 186.425 186.075 186.625 185.625 186.050 - 0.325 1:03P Jun 18
LIVE CATTLE  Aug 25 @LE5Q 184.725 184.500 185.000 184.075 184.500 - 0.225 1:00P Jun 18
FEEDER CATTLE  Aug 24 @GF4Q 261.325 261.725 261.725 259.325 259.725 - 1.375 1:04P Jun 18
FEEDER CATTLE  Sep 24 @GF4U 262.575 262.850 262.850 260.675 260.975 - 1.450 1:04P Jun 18
FEEDER CATTLE  Oct 24 @GF4V 263.300 263.100 263.450 261.400 261.675 - 1.325 1:03P Jun 18
FEEDER CATTLE  Nov 24 @GF4X 263.100 263.150 263.250 261.200 261.600 - 1.250 1:03P Jun 18
FEEDER CATTLE  Jan 25 @GF5F 261.325 261.250 261.300 259.375 259.725 - 1.325 1:03P Jun 18
FEEDER CATTLE  Mar 25 @GF5H 261.850 261.500 261.575 259.725 260.350 - 1.525 1:00P Jun 18
FEEDER CATTLE  Apr 25 @GF5J 263.800 263.900 263.900 262.375 262.375 - 1.425 1:00P Jun 18
FEEDER CATTLE  May 25 @GF5K 265.000 264.950 264.950 263.675 263.675 - 1.325 1:00P Jun 18
MILK CLASS IV  Jun 24 @DK4M 21.15 20.75 1:10P Jun 18
MILK CLASS IV  Jul 24 @DK4N 21.35 21.21 21.21 21.21 21.21 -0.11 1:10P Jun 18
MILK CLASS IV  Aug 24 @DK4Q 21.42 21.40 1:10P Jun 18
MILK CLASS IV  Sep 24 @DK4U 21.58 21.58 -0.06 1:10P Jun 18
MILK CLASS IV  Oct 24 @DK4V 21.75 22.04 -0.09 1:10P Jun 18
MILK CLASS IV  Nov 24 @DK4X 21.43 21.36 21.36 21.36 21.36 -0.07 1:10P Jun 18
MILK CLASS IV  Dec 24 @DK4Z 21.06 21.72 1:10P Jun 18
MILK CLASS IV  Jan 25 @DK5F 20.88 21.20 1:10P Jun 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  448'0
Change:  -2'0
Bid:  448'0
Ask:  448'0
Today's High: 
Today's Low: 
Volume:  191,652
Open: 
Settle:  450'0
Prev:  450'0
Contract High: 
Contract Low: 
Updated:  Jun-18-2024
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Growth Energy Senior VP Lists Ethanol Policy Wins, But More Needs To Be Done
Editorial Staff – 
Posted at Monday, June 17, 2024 12:58PM CDT
@C4N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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