0
0
0
                           

 

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 20 @C0H 389'2 389'0 389'2 385'2 385'6 -3'4 2:21A Jan 21
CORN  May 20 @C0K 395'2 395'0 395'2 391'6 392'0 -3'2 2:15A Jan 21
CORN  Jul 20 @C0N 401'0 400'4 400'6 397'4 397'6 -3'2 2:16A Jan 21
CORN  Sep 20 @C0U 400'2 399'4 399'6 397'2 397'4 -2'6 2:11A Jan 21
CORN  Dec 20 @C0Z 402'6 401'6 402'2 400'0 400'2 -2'4 2:15A Jan 21
CORN  Mar 21 @C1H 412'4 411'2 411'4 410'0 410'2 -2'2 2:08A Jan 21
CORN  May 21 @C1K 416'4 414'6 414'6 414'6 414'6 -1'6 2:06A Jan 21
CORN  Jul 21 @C1N 419'0 417'0 417'0 416'6 417'0 -2'0 7:59P Jan 20
CORN  Sep 21 @C1U 404'2 406'2 410'0 406'2 410'0 6'2 1:15P Jan 17
CORN  Dec 21 @C1Z 410'2 409'0 409'4 408'6 408'6 -1'4 12:49A Jan 21
CORN  Mar 22 @C2H 412'4 411'0 5'4 1:15P Jan 17
CORN  May 22 @C2K 413'0 423'4 423'4 423'4 423'4 5'4 1:15P Jan 17
CORN  Jul 22 @C2N 419'6 424'0 424'0 424'0 424'0 5'6 1:15P Jan 17
CORN  Sep 22 @C2U 418'2 424'0 5'6 1:15P Jan 17
CORN  Dec 22 @C2Z 413'2 415'0 415'0 415'0 415'0 1'4 1:15P Jan 17
CORN  Jul 23 @C3N 422'2 428'0 1'4 1:15P Jan 17
CORN  Dec 23 @C3Z 416'0 418'0 1'4 1:15P Jan 17
SOYBEANS  Mar 20 @S0H 929'6 930'0 931'4 924'0 925'0 -4'6 2:21A Jan 21
SOYBEANS  May 20 @S0K 943'0 943'0 944'4 937'0 938'2 -4'6 2:16A Jan 21
SOYBEANS  Jul 20 @S0N 955'4 955'6 957'2 950'0 951'0 -4'4 2:16A Jan 21
SOYBEANS  Aug 20 @S0Q 959'2 958'2 959'4 954'4 954'4 -4'6 12:45A Jan 21
SOYBEANS  Sep 20 @S0U 958'0 958'6 958'6 953'4 953'6 -4'2 12:40A Jan 21
SOYBEANS  Nov 20 @S0X 960'4 961'0 962'6 956'4 957'6 -2'6 1:55A Jan 21
SOYBEANS  Jan 21 @S1F 963'6 964'2 965'6 960'2 961'4 -2'2 1:56A Jan 21
SOYBEANS  Mar 21 @S1H 954'0 954'0 956'0 950'4 950'6 -3'2 1:07A Jan 21
SOYBEANS  May 21 @S1K 949'6 949'2 955'0 946'6 953'0 3'0 1:17P Jan 17
SOYBEANS  Jul 21 @S1N 953'0 953'2 958'2 952'0 956'0 3'2 1:17P Jan 17
SOYBEANS  Aug 21 @S1Q 949'0 950'0 951'0 950'0 951'0 3'2 1:15P Jan 17
SOYBEANS  Sep 21 @S1U 936'6 938'0 942'0 938'0 942'0 4'6 1:15P Jan 17
SOYBEANS  Nov 21 @S1X 939'4 938'6 942'6 937'2 941'2 2'2 1:17P Jan 17
SOYBEANS  Jan 22 @S2F 939'4 941'6 2'2 1:15P Jan 17
SOYBEANS  Mar 22 @S2H 939'4 941'6 2'2 1:15P Jan 17
SOYBEANS  May 22 @S2K 939'4 941'6 2'2 1:15P Jan 17
SOYBEANS  Jul 22 @S2N 950'0 955'4 2'2 1:15P Jan 17
SOYBEANS  Aug 22 @S2Q 950'0 952'2 2'2 1:15P Jan 17
SOYBEANS  Sep 22 @S2U 950'0 952'2 2'2 1:15P Jan 17
SOYBEANS  Nov 22 @S2X 942'6 960'6 2'2 1:15P Jan 17
SOYBEANS  Jul 23 @S3N 942'6 945'0 2'2 1:15P Jan 17
SOYBEANS  Nov 23 @S3X 941'6 944'0 2'2 1:15P Jan 17
WHEAT  Mar 20 @W0H 570'4 572'4 573'2 566'6 567'2 -3'2 2:21A Jan 21
WHEAT  May 20 @W0K 571'2 573'2 574'2 568'0 568'2 -3'0 2:21A Jan 21
WHEAT  Jul 20 @W0N 570'4 572'6 573'2 567'6 568'0 -2'4 2:19A Jan 21
HARD RED WINTER WHEA...  Mar 20 @KW0H 494'2 495'2 495'6 487'6 488'0 -6'2 2:21A Jan 21
HARD RED WINTER WHEA...  May 20 @KW0K 501'4 503'0 503'0 494'6 495'2 -6'2 2:21A Jan 21
HARD RED WINTER WHEA...  Jul 20 @KW0N 509'2 510'0 510'6 502'4 502'6 -6'4 2:21A Jan 21
OATS  Mar 20 @O0H 311'6 311'2 312'4 311'0 312'0 0'2 11:30P Jan 20
OATS  May 20 @O0K 306'6 307'4 307'4 306'4 306'4 -0'2 8:18P Jan 20
OATS  Jul 20 @O0N 290'0 289'0 7'6 1:15P Jan 17
LIVE CATTLE  Feb 20 @LE0G 126.125 126.225 126.425 125.250 126.250 0.225 1:04P Jan 17
LIVE CATTLE  Apr 20 @LE0J 126.425 126.550 127.300 125.625 127.200 0.825 1:04P Jan 17
LIVE CATTLE  Jun 20 @LE0M 118.850 118.875 119.250 118.125 119.225 0.350 1:04P Jan 17
FEEDER CATTLE  Jan 20 @GF0F 145.425 145.150 145.575 144.600 145.575 - 0.075 1:03P Jan 17
FEEDER CATTLE  Mar 20 @GF0H 144.825 144.650 145.125 143.950 145.025 0.175 1:04P Jan 17
FEEDER CATTLE  Apr 20 @GF0J 147.800 147.625 147.975 146.925 147.800 0.075 1:04P Jan 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0H)
Exchange:  CBOT
Last Trade:  385'6
Change:  -3'4
Bid:  385'4
Ask:  385'6
Today's High:  389'2
Today's Low:  385'2
Volume:  293,121
Open:  389'0
Settle:  389'2
Prev:  389'2
Contract High: 
Contract Low: 
Updated:  Jan-21-2020
2:21:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Steady
Editorial Staff – 
Posted at Friday, January 17, 2020 11:29AM CST
@C0H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN