*Prinsburg*

*Raymond*

*Clara City*

  
 

320-978-8100

320-967-4271

320-847-3330

  
         
 

Tuesday, May 17, 2022  
 
Weather |  Futures Markets |  Quotes |  Options |  Market News |  DTN Ag Headlines |  Livestock |  Futures 
Home
Cash Bids - Offer Center
My Elevator Account
Calendar
CHS Hedging Link
Locations/Contact Us
Contracts
Products and Services
Seed and Crop Protection
2021 Fall Program
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 22 @C2N 809'4 808'0 809'2 797'2 801'6 -8'6 1:19P May 17
CORN  Sep 22 @C2U 778'0 776'6 777'2 766'6 773'2 -5'2 1:19P May 17
CORN  Dec 22 @C2Z 765'4 763'4 765'6 755'4 761'0 -4'6 1:19P May 17
CORN  Mar 23 @C3H 768'0 766'0 768'0 758'2 764'4 -4'0 1:19P May 17
CORN  May 23 @C3K 766'0 763'4 766'4 757'0 763'6 -2'2 1:19P May 17
CORN  Jul 23 @C3N 758'2 755'2 760'0 750'0 757'0 -1'4 1:19P May 17
CORN  Sep 23 @C3U 685'2 685'6 690'4 683'6 686'2 0'6 1:15P May 17
CORN  Dec 23 @C3Z 654'4 653'6 663'6 650'0 657'2 1'6 1:19P May 17
CORN  Mar 24 @C4H 660'0 660'0 667'6 658'0 662'4 2'0 1:15P May 17
CORN  May 24 @C4K 661'0 660'4 660'4 660'4 660'4 2'6 1:15P May 17
CORN  Jul 24 @C4N 657'4 657'0 657'0 657'0 657'0 2'6 1:15P May 17
CORN  Sep 24 @C4U 593'0 600'0 0'2 1:15P May 17
CORN  Dec 24 @C4Z 578'2 582'6 584'0 576'2 576'6 0'0 1:15P May 17
CORN  Jul 25 @C5N 587'4 577'2 0'0 1:15P May 17
CORN  Dec 25 @C5Z 551'0 549'2 558'2 549'0 549'0 0'6 1:15P May 17
SOYBEANS  Jul 22 @S2N 1656'4 1655'0 1684'2 1645'2 1678'4 21'4 1:19P May 17
SOYBEANS  Aug 22 @S2Q 1607'2 1605'0 1629'4 1597'2 1624'2 17'0 1:19P May 17
SOYBEANS  Sep 22 @S2U 1546'4 1542'4 1566'0 1537'0 1562'0 15'2 1:19P May 17
SOYBEANS  Nov 22 @S2X 1512'0 1509'6 1530'6 1500'4 1525'0 13'4 1:19P May 17
SOYBEANS  Jan 23 @S3F 1513'2 1510'2 1532'0 1503'4 1526'6 14'2 1:19P May 17
SOYBEANS  Mar 23 @S3H 1496'4 1490'6 1516'4 1488'0 1512'0 16'4 1:18P May 17
SOYBEANS  May 23 @S3K 1492'2 1487'2 1512'4 1483'0 1508'4 17'4 1:15P May 17
SOYBEANS  Jul 23 @S3N 1488'4 1485'6 1507'6 1480'6 1505'4 18'4 1:19P May 17
SOYBEANS  Aug 23 @S3Q 1469'6 1482'4 1482'4 1477'2 1478'4 18'4 1:15P May 17
HARD RED SPRING WHEA...  Jul 22 @MW2N 1385'0 1393'2 1412'6 1340'0 1394'6 8'4 1:31P May 17
HARD RED SPRING WHEA...  Sep 22 @MW2U 1378'6 1388'0 1406'4 1332'0 1390'2 10'6 1:31P May 17
HARD RED SPRING WHEA...  Dec 22 @MW2Z 1373'0 1380'0 1400'0 1332'0 1384'6 11'2 1:31P May 17
HARD RED SPRING WHEA...  Mar 23 @MW3H 1365'2 1390'2 1390'2 1344'4 1379'0 13'4 1:31P May 17
LEAN HOGS  Jun 22 @HE2M 103.825 104.200 105.450 102.600 105.075 1.325 1:04P May 17
LEAN HOGS  Jul 22 @HE2N 104.800 104.850 107.975 104.275 107.750 2.950 1:04P May 17
LEAN HOGS  Aug 22 @HE2Q 104.800 105.000 107.600 104.450 107.300 2.450 1:04P May 17
LIVE CATTLE  Jun 22 @LE2M 133.175 133.600 133.925 132.825 132.850 - 0.175 1:04P May 17
LIVE CATTLE  Aug 22 @LE2Q 133.900 134.175 134.400 133.250 133.250 - 0.425 1:04P May 17
LIVE CATTLE  Oct 22 @LE2V 139.850 140.225 140.275 139.200 139.325 - 0.325 1:04P May 17
E-MINI DOW JONES $5  Jun 22 @YM2M 32159.00 32139.00 32692.00 32129.00 32625.00 466.00 3:19P May 17
E-MINI DOW JONES $5  Sep 22 @YM2U 32146.00 32162.00 32671.00 32161.00 32590.00 444.00 3:07P May 17
E-MINI DOW JONES $5  Dec 22 @YM2Z 32407.00 32250.00 421.00 3:00P May 17
E-MINI NASDAQ COMPOS...  Jun 22 @QCN2M 11656.00 11968.50 312.50 3:01P May 17
E-MINI NASDAQ COMPOS...  Sep 22 @QCN2U 11639.00 11951.00 312.00 3:01P May 17
RANDOM LENGTH LUMBER...  Jul 22 @LB2N 787.00 804.50 812.20 775.50 780.40 1.00 3:02P May 17
RANDOM LENGTH LUMBER...  Sep 22 @LB2U 763.50 764.00 790.00 759.00 759.00 8.50 3:04P May 17
RANDOM LENGTH LUMBER...  Nov 22 @LB2X 750.00 765.00 775.00 765.00 775.00 25.00 3:00P May 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C2N)
Exchange:  CBOT
Last Trade:  801'6
Change:  -8'6
Bid:  800'2
Ask:  800'2
Today's High:  809'2
Today's Low:  797'2
Volume:  87,753
Open:  808'0
Settle:  800'6s
Prev:  809'4
Contract High: 
Contract Low: 
Updated:  May-17-2022
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Rain, Flooding May Cause Lost Acres, Prevented Planting in Northern Plains
Editorial Staff – 
Posted at Monday, May 9, 2022 1:07PM 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