0
0
0
                           

 

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 19 @C9N 389'6 390'4 392'0 389'6 390'2 0'4 11:55P May 23
CORN  Sep 19 @C9U 398'4 399'2 400'4 398'2 399'2 0'6 11:54P May 23
CORN  Dec 19 @C9Z 408'0 408'0 409'6 407'4 408'0 0'0 11:54P May 23
CORN  Mar 20 @C0H 419'2 419'2 420'4 418'6 419'2 0'0 11:54P May 23
CORN  May 20 @C0K 423'4 423'6 425'0 423'6 423'6 0'2 11:25P May 23
CORN  Jul 20 @C0N 427'4 427'4 428'6 427'2 427'2 -0'2 8:48P May 23
CORN  Sep 20 @C0U 410'6 411'6 411'6 410'6 410'6 0'0 7:04P May 23
CORN  Dec 20 @C0Z 412'6 412'4 413'4 411'4 412'0 -0'6 11:46P May 23
CORN  Mar 21 @C1H 420'6 420'2 420'2 420'2 420'2 -0'4 7:00P May 23
CORN  May 21 @C1K 426'4 427'4 428'0 425'6 425'6 -0'2 1:15P May 23
CORN  Jul 21 @C1N 430'2 429'6 429'6 429'2 429'2 -1'0 11:42P May 23
CORN  Sep 21 @C1U 416'4 417'2 417'4 417'2 417'4 0'0 1:15P May 23
CORN  Dec 21 @C1Z 417'6 417'0 418'4 414'2 417'0 0'0 1:18P May 23
CORN  Jul 22 @C2N 432'2 431'0 0'2 1:15P May 23
CORN  Dec 22 @C2Z 421'0 420'0 420'0 420'0 420'0 0'2 1:15P May 23
SOYBEANS  Jul 19 @S9N 821'4 821'4 823'6 820'0 821'0 -0'4 12:02A May 24
SOYBEANS  Aug 19 @S9Q 828'2 828'0 830'4 827'0 828'0 -0'2 12:02A May 24
SOYBEANS  Sep 19 @S9U 835'2 835'2 837'0 834'0 835'0 -0'2 11:54P May 23
SOYBEANS  Nov 19 @S9X 848'2 847'4 850'2 846'4 847'6 -0'4 12:02A May 24
SOYBEANS  Jan 20 @S0F 860'2 861'2 861'2 858'6 860'0 -0'2 11:30P May 23
SOYBEANS  Mar 20 @S0H 869'4 869'6 870'4 868'4 869'4 0'0 9:37P May 23
SOYBEANS  May 20 @S0K 880'6 880'0 881'4 879'6 879'6 -1'0 8:13P May 23
SOYBEANS  Jul 20 @S0N 893'0 892'2 894'4 891'6 893'0 0'0 9:42P May 23
SOYBEANS  Aug 20 @S0Q 899'6 900'6 -3'2 1:15P May 23
SOYBEANS  Sep 20 @S0U 898'4 899'4 899'4 899'4 899'4 -2'0 1:15P May 23
SOYBEANS  Nov 20 @S0X 902'4 901'6 903'2 901'6 903'2 0'6 7:22P May 23
SOYBEANS  Jan 21 @S1F 912'0 912'0 912'0 910'0 910'0 -1'2 1:15P May 23
SOYBEANS  Mar 21 @S1H 918'4 927'0 -0'6 1:15P May 23
SOYBEANS  May 21 @S1K 927'0 937'0 -0'4 1:15P May 23
SOYBEANS  Jul 21 @S1N 936'4 931'0 -0'4 1:15P May 23
SOYBEANS  Aug 21 @S1Q 938'2 966'0 -0'4 1:15P May 23
SOYBEANS  Sep 21 @S1U 936'4 956'0 -0'4 1:15P May 23
SOYBEANS  Nov 21 @S1X 934'2 934'0 939'6 934'0 936'6 1'0 1:15P May 23
SOYBEANS  Jul 22 @S2N 937'0 938'0 1'0 1:15P May 23
SOYBEANS  Nov 22 @S2X 929'4 931'4 2'0 1:15P May 23
WHEAT  Jul 19 @W9N 470'2 469'6 472'4 467'2 467'4 -2'6 12:02A May 24
WHEAT  Sep 19 @W9U 478'2 478'2 480'2 475'0 475'2 -3'0 11:54P May 23
WHEAT  Dec 19 @W9Z 492'4 491'6 494'0 489'2 489'2 -3'2 11:54P May 23
HARD RED WINTER WHEA...  Jul 19 @KW9N 425'2 424'0 427'4 421'6 422'2 -3'0 12:02A May 24
HARD RED WINTER WHEA...  Sep 19 @KW9U 436'6 435'6 438'0 433'4 433'4 -3'2 11:40P May 23
HARD RED WINTER WHEA...  Dec 19 @KW9Z 458'6 458'2 461'0 456'2 456'2 -2'4 11:31P May 23
OATS  Jul 19 @O9N 304'4 305'4 306'4 305'2 305'4 1'0 11:54P May 23
OATS  Sep 19 @O9U 286'0 286'0 286'0 286'0 286'0 0'0 8:54P May 23
OATS  Dec 19 @O9Z 280'4 279'2 285'0 276'4 276'4 -4'2 1:16P May 23
LIVE CATTLE  Jun 19 @LE9M 110.650 110.750 111.650 110.550 110.775 0.150 1:04P May 23
LIVE CATTLE  Aug 19 @LE9Q 107.950 108.025 108.975 107.800 108.100 0.200 1:04P May 23
LIVE CATTLE  Oct 19 @LE9V 107.800 107.800 108.700 107.650 108.000 0.250 1:04P May 23
FEEDER CATTLE  May 19 @GF9K 135.450 135.700 135.925 135.250 135.575 0.150 12:00P May 23
FEEDER CATTLE  Aug 19 @GF9Q 142.600 142.700 143.550 141.600 142.950 0.425 1:04P May 23
FEEDER CATTLE  Sep 19 @GF9U 143.875 144.000 144.650 142.800 143.925 0.125 1:04P May 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9N)
Exchange:  CBOT
Last Trade:  390'2
Change:  0'4
Bid:  390'2
Ask:  390'4
Today's High:  392'0
Today's Low:  389'6
Volume:  340,117
Open:  390'4
Settle:  389'6
Prev:  389'6
Contract High: 
Contract Low: 
Updated:  May-23-2019
11:55:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Lower Mississippi River Still in Flood Stage; Barge Movements Remain Slow
Editorial Staff – 
Posted at Monday, May 20, 2019 10:39AM CDT
@C9N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN