Klostermann Bros 1-800-892-1182----563-875-2446
   
 
Home
Calendar
Contact Us
Cash Bids
- - - - - - - -
Weather
Futures Markets
Quotes
Portfolio
Ag News
Farm Life
DTN Renewable Fuels
Crops
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 22 @C2N 778'6 780'2 785'2 780'0 783'2 4'4 3:33A May 23
CORN  Sep 22 @C2U 747'0 747'4 753'6 747'4 752'6 5'6 3:33A May 23
CORN  Dec 22 @C2Z 732'0 732'6 739'0 732'0 737'6 5'6 3:32A May 23
CORN  Mar 23 @C3H 735'4 736'0 742'2 735'4 741'2 5'6 2:47A May 23
CORN  May 23 @C3K 735'0 735'2 741'2 735'0 739'6 4'6 2:46A May 23
CORN  Jul 23 @C3N 729'4 730'0 735'6 730'0 735'4 6'0 2:53A May 23
CORN  Sep 23 @C3U 670'2 672'4 676'4 672'4 674'2 4'0 2:07A May 23
SOYBEANS  Jul 22 @S2N 1705'2 1706'0 1720'0 1706'0 1717'6 12'4 3:33A May 23
SOYBEANS  Aug 22 @S2Q 1641'6 1641'0 1654'0 1641'0 1652'2 10'4 3:33A May 23
SOYBEANS  Sep 22 @S2U 1567'0 1570'6 1578'6 1568'2 1575'2 8'2 3:29A May 23
SOYBEANS  Nov 22 @S2X 1521'6 1522'6 1534'6 1521'0 1531'0 9'2 3:33A May 23
SOYBEANS  Jan 23 @S3F 1524'2 1525'0 1537'0 1524'0 1531'6 7'4 3:25A May 23
SOYBEANS  Mar 23 @S3H 1514'2 1518'0 1529'0 1515'4 1524'2 10'0 3:21A May 23
SOYBEANS  May 23 @S3K 1512'6 1517'6 1527'0 1514'4 1522'2 9'4 1:50A May 23
SOYBEANS  Jul 23 @S3N 1510'6 1513'4 1525'2 1513'0 1520'4 9'6 1:50A May 23
SOYBEAN MEAL  Jul 22 @SM2N 4299 4300 4332 4296 4301 2 3:33A May 23
SOYBEAN MEAL  Aug 22 @SM2Q 4242 4237 4270 4237 4242 3:32A May 23
SOYBEAN MEAL  Sep 22 @SM2U 4175 4175 4200 4166 4170 - 5 3:24A May 23
SOYBEAN MEAL  Oct 22 @SM2V 4099 4108 4115 4087 4089 - 10 3:24A May 23
SOYBEAN MEAL  Dec 22 @SM2Z 4103 4107 4130 4094 4099 - 4 3:24A May 23
SOYBEAN MEAL  Jan 23 @SM3F 4089 4102 4108 4083 4088 - 1 3:24A May 23
SOYBEAN MEAL  Mar 23 @SM3H 4046 4057 4058 4049 4057 11 3:04A May 23
SOYBEAN MEAL  May 23 @SM3K 4029 4045 4045 4045 4045 16 12:49A May 23
LEAN HOGS  Jun 22 @HE2M 105.300 105.000 109.250 104.000 108.825 3.575 1:04P May 20
LEAN HOGS  Jul 22 @HE2N 106.975 106.100 109.175 104.150 108.850 2.025 1:04P May 20
LEAN HOGS  Aug 22 @HE2Q 106.125 105.675 108.425 103.925 108.075 2.050 1:04P May 20
LEAN HOGS  Oct 22 @HE2V 90.750 90.500 92.575 89.150 92.425 1.700 1:04P May 20
LEAN HOGS  Dec 22 @HE2Z 83.175 83.050 84.550 82.000 84.250 1.300 1:04P May 20
LEAN HOGS  Feb 23 @HE3G 87.500 87.400 88.700 86.600 88.350 1.100 1:04P May 20
LEAN HOGS  Apr 23 @HE3J 92.000 92.000 92.950 91.200 92.625 0.850 1:04P May 20
LEAN HOGS  May 23 @HE3K 95.950 95.500 0.850 1:00P May 20
LEAN HOGS  Jun 23 @HE3M 99.925 99.725 100.950 99.525 100.950 1.025 1:00P May 20
LIVE CATTLE  Jun 22 @LE2M 131.500 131.650 132.325 131.300 131.425 0.075 1:04P May 20
LIVE CATTLE  Aug 22 @LE2Q 132.025 132.350 132.725 131.150 131.450 - 0.475 1:04P May 20
LIVE CATTLE  Oct 22 @LE2V 138.000 138.200 138.600 137.150 137.275 - 0.575 1:04P May 20
LIVE CATTLE  Dec 22 @LE2Z 143.825 143.950 144.375 142.950 143.250 - 0.425 1:04P May 20
LIVE CATTLE  Feb 23 @LE3G 148.975 149.150 149.850 148.050 148.400 - 0.425 1:04P May 20
LIVE CATTLE  Apr 23 @LE3J 152.825 152.825 153.250 152.000 152.300 - 0.400 1:03P May 20
MILK CLASS III  May 22 @DA2K 25.09 25.11 25.11 25.11 25.11 0.02 12:57A May 23
MILK CLASS III  Jun 22 @DA2M 24.48 24.33 24.45 24.32 24.34 -0.14 6:41P May 22
MILK CLASS III  Jul 22 @DA2N 24.65 24.65 24.75 24.65 24.75 0.10 6:36P May 22
MILK CLASS III  Aug 22 @DA2Q 24.12 24.13  
MILK CLASS III  Sep 22 @DA2U 23.80 23.84  
SOYBEAN OIL  Jul 22 @BO2N 80.93 80.95 81.79 80.76 81.79 0.86 3:33A May 23
SOYBEAN OIL  Aug 22 @BO2Q 77.99 78.06 78.80 77.99 78.73 0.74 3:31A May 23
SOYBEAN OIL  Sep 22 @BO2U 76.26 76.34 76.85 76.26 76.76 0.50 3:25A May 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  783'4
Change:  4'6
Bid:  783'2
Ask:  783'4
Today's High:  785'2
Today's Low:  780'0
Volume:  88,004
Open:  780'2
Settle:  778'6
Prev:  778'6
Contract High: 
Contract Low: 
Updated:  May-23-2022
3:33:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Falls Lower on Average
Editorial Staff – 
Posted at Friday, May 20, 2022 10:25AM 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