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  Dec 21 @C1Z 527'2 527'0 527'0 521'4 522'2 -5'0 9:14P Sep 19
CORN  Mar 22 @C2H 534'2 534'2 534'2 529'2 530'0 -4'2 9:04P Sep 19
CORN  May 22 @C2K 538'2 538'0 538'0 533'6 534'2 -4'0 9:14P Sep 19
CORN  Jul 22 @C2N 536'2 536'2 536'2 532'4 533'0 -3'2 9:10P Sep 19
CORN  Sep 22 @C2U 507'0 505'0 505'2 504'0 504'4 -2'4 8:43P Sep 19
CORN  Dec 22 @C2Z 503'0 502'6 502'6 500'4 501'2 -1'6 8:43P Sep 19
CORN  Mar 23 @C3H 510'0 508'0 508'0 508'0 508'0 -2'0 8:11P Sep 19
SOYBEANS  Nov 21 @S1X 1284'0 1285'0 1286'0 1274'0 1274'2 -9'6 9:16P Sep 19
SOYBEANS  Jan 22 @S2F 1293'0 1294'0 1294'0 1283'0 1283'2 -9'6 9:14P Sep 19
SOYBEANS  Mar 22 @S2H 1297'2 1296'0 1296'0 1287'4 1287'6 -9'4 9:07P Sep 19
SOYBEANS  May 22 @S2K 1302'4 1303'0 1303'0 1292'2 1292'2 -10'2 9:07P Sep 19
SOYBEANS  Jul 22 @S2N 1305'0 1305'0 1305'0 1297'2 1297'2 -7'6 8:11P Sep 19
SOYBEANS  Aug 22 @S2Q 1296'4 1289'6 1289'6 1289'6 1289'6 -6'6 7:08P Sep 19
SOYBEANS  Sep 22 @S2U 1277'4 1269'6 1272'0 1267'0 1267'0 -7'2 1:19P Sep 17
SOYBEANS  Nov 22 @S2X 1255'6 1255'2 1255'2 1244'6 1245'0 -10'6 9:08P Sep 19
SOYBEAN MEAL  Oct 21 @SM1V 3385 3386 3386 3368 3369 - 16 8:58P Sep 19
SOYBEAN MEAL  Dec 21 @SM1Z 3422 3422 3422 3403 3405 - 17 9:11P Sep 19
SOYBEAN MEAL  Jan 22 @SM2F 3444 3443 3443 3425 3427 - 17 9:06P Sep 19
SOYBEAN MEAL  Mar 22 @SM2H 3467 3461 3461 3448 3449 - 18 9:07P Sep 19
SOYBEAN MEAL  May 22 @SM2K 3499 3480 3480 3480 3480 - 19 8:56P Sep 19
SOYBEAN MEAL  Jul 22 @SM2N 3556 3553 3555 3522 3526 - 24 1:19P Sep 17
SOYBEAN MEAL  Aug 22 @SM2Q 3528 3512 3512 3510 3510 - 18 8:22P Sep 19
SOYBEAN MEAL  Sep 22 @SM2U 3509 3491 3491 3491 3491 - 18 8:22P Sep 19
LEAN HOGS  Oct 21 @HE1V 85.475 85.600 86.125 84.025 85.450 0.250 1:04P Sep 17
LEAN HOGS  Dec 21 @HE1Z 74.450 74.300 75.375 72.675 74.900 0.600 1:04P Sep 17
LEAN HOGS  Feb 22 @HE2G 77.525 77.425 78.675 76.050 78.100 0.700 1:04P Sep 17
LEAN HOGS  Apr 22 @HE2J 81.150 81.025 82.300 79.675 81.800 0.750 1:04P Sep 17
LEAN HOGS  May 22 @HE2K 84.825 85.725 85.850 85.725 85.850 0.975 1:03P Sep 17
LEAN HOGS  Jun 22 @HE2M 90.100 90.050 91.175 88.550 90.750 0.725 1:04P Sep 17
LEAN HOGS  Jul 22 @HE2N 89.675 89.075 90.725 88.200 90.450 0.800 1:04P Sep 17
LEAN HOGS  Aug 22 @HE2Q 87.950 87.500 89.300 86.750 89.300 1.100 1:03P Sep 17
LEAN HOGS  Oct 22 @HE2V 74.275 73.825 76.375 73.825 76.300 1.925 1:00P Sep 17
LIVE CATTLE  Oct 21 @LE1V 123.600 123.500 123.500 122.525 122.925 - 0.800 1:04P Sep 17
LIVE CATTLE  Dec 21 @LE1Z 128.575 128.400 128.400 127.175 127.700 - 1.050 1:04P Sep 17
LIVE CATTLE  Feb 22 @LE2G 132.650 132.475 132.475 131.275 131.600 - 1.100 1:04P Sep 17
LIVE CATTLE  Apr 22 @LE2J 136.025 135.950 135.950 134.700 135.125 - 1.025 1:04P Sep 17
LIVE CATTLE  Jun 22 @LE2M 130.525 130.050 130.175 129.425 129.825 - 0.800 1:04P Sep 17
LIVE CATTLE  Aug 22 @LE2Q 129.000 128.450 128.575 128.050 128.325 - 0.700 1:02P Sep 17
MILK CLASS III  Sep 21 @DA1U 16.61 16.61  
MILK CLASS III  Oct 21 @DA1V 17.18 17.20  
MILK CLASS III  Nov 21 @DA1X 16.98 16.96  
MILK CLASS III  Dec 21 @DA1Z 17.32 17.32  
MILK CLASS III  Jan 22 @DA2F 17.35 17.39  
SOYBEAN OIL  Oct 21 @BO1V 56.29 56.39 56.39 55.85 55.85 -0.44 9:14P Sep 19
SOYBEAN OIL  Dec 21 @BO1Z 56.26 56.35 56.36 55.82 55.82 -0.44 9:14P Sep 19
SOYBEAN OIL  Jan 22 @BO2F 56.36 56.45 56.45 56.05 56.05 -0.31 9:01P Sep 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  522'2
Change:  -5'0
Bid:  522'0
Ask:  522'2
Today's High:  527'0
Today's Low:  521'4
Volume:  109,533
Open:  527'0
Settle:  527'2
Prev:  527'2
Contract High: 
Contract Low: 
Updated:  Sep-19-2021
9:14:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, September 17, 2021 11:44AM 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