0
0
0
                           

 

 
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 19 @C9H 374'0 374'0 381'4 373'6 380'4 6'0 1:19P Jan 17
CORN  May 19 @C9K 382'2 382'4 389'4 382'2 388'4 5'6 1:19P Jan 17
CORN  Jul 19 @C9N 390'0 390'0 397'0 389'6 395'6 5'4 1:19P Jan 17
CORN  Sep 19 @C9U 393'6 393'4 399'6 393'4 398'6 4'6 1:19P Jan 17
CORN  Dec 19 @C9Z 399'2 399'0 404'2 398'6 403'4 4'0 1:19P Jan 17
CORN  Mar 20 @C0H 409'0 408'0 413'0 408'0 412'4 3'4 1:19P Jan 17
CORN  May 20 @C0K 414'0 415'0 418'4 413'6 417'2 3'4 1:15P Jan 17
CORN  Jul 20 @C0N 418'4 419'4 423'0 418'4 422'0 3'4 1:15P Jan 17
CORN  Sep 20 @C0U 411'0 414'0 3'0 1:15P Jan 17
CORN  Dec 20 @C0Z 411'2 412'0 414'6 411'0 413'2 2'0 1:15P Jan 17
CORN  Mar 21 @C1H 419'2 423'2 2'0 1:15P Jan 17
CORN  May 21 @C1K 419'6 418'0 2'0 1:15P Jan 17
CORN  Jul 21 @C1N 427'6 427'2 2'0 1:15P Jan 17
CORN  Sep 21 @C1U 421'6 423'6 2'0 1:15P Jan 17
CORN  Dec 21 @C1Z 416'6 417'0 418'0 417'0 418'0 1'4 1:15P Jan 17
CORN  Jul 22 @C2N 426'2 427'6 1'4 1:15P Jan 17
CORN  Dec 22 @C2Z 416'6 418'2 1'4 1:15P Jan 17
SOYBEANS  Mar 19 @S9H 894'4 895'4 912'0 894'2 907'4 13'2 1:19P Jan 17
SOYBEANS  May 19 @S9K 908'0 908'6 925'2 908'0 921'0 13'0 1:19P Jan 17
SOYBEANS  Jul 19 @S9N 920'6 921'4 937'6 920'6 933'6 13'2 1:19P Jan 17
SOYBEANS  Aug 19 @S9Q 926'0 927'2 942'4 926'2 938'6 13'0 1:18P Jan 17
SOYBEANS  Sep 19 @S9U 929'4 930'0 944'4 929'4 941'2 11'4 1:16P Jan 17
SOYBEANS  Nov 19 @S9X 937'4 937'4 950'6 937'2 947'6 10'6 1:19P Jan 17
SOYBEANS  Jan 20 @S0F 949'2 948'6 961'4 948'6 958'4 10'2 1:19P Jan 17
SOYBEANS  Mar 20 @S0H 957'0 957'4 968'4 956'4 965'2 8'2 1:15P Jan 17
SOYBEANS  May 20 @S0K 964'0 966'2 971'0 966'2 971'0 7'6 1:15P Jan 17
SOYBEANS  Jul 20 @S0N 972'0 972'0 982'0 971'4 978'4 7'2 1:15P Jan 17
SOYBEANS  Aug 20 @S0Q 971'4 965'6 7'0 1:15P Jan 17
SOYBEANS  Sep 20 @S0U 966'6 980'0 6'4 1:15P Jan 17
SOYBEANS  Nov 20 @S0X 966'0 967'0 976'2 966'2 971'6 6'6 1:15P Jan 17
SOYBEANS  Jan 21 @S1F 968'0 979'6 6'6 1:15P Jan 17
SOYBEANS  Mar 21 @S1H 968'0 983'6 6'6 1:15P Jan 17
SOYBEANS  May 21 @S1K 968'4 975'2 6'6 1:15P Jan 17
SOYBEANS  Jul 21 @S1N 984'2 995'0 6'6 1:15P Jan 17
SOYBEANS  Aug 21 @S1Q 984'2 991'0 6'6 1:15P Jan 17
SOYBEANS  Sep 21 @S1U 984'2 991'0 6'6 1:15P Jan 17
SOYBEANS  Nov 21 @S1X 973'2 979'0 979'0 979'0 979'0 6'4 1:15P Jan 17
SOYBEANS  Jul 22 @S2N 973'2 979'6 6'4 1:15P Jan 17
SOYBEANS  Nov 22 @S2X 973'2 979'6 6'4 1:15P Jan 17
WHEAT  Mar 19 @W9H 512'4 511'4 522'4 509'0 518'0 5'2 1:19P Jan 17
WHEAT  May 19 @W9K 518'0 516'6 527'4 514'6 523'0 5'0 1:19P Jan 17
WHEAT  Jul 19 @W9N 523'0 522'4 532'2 520'2 527'6 5'2 1:19P Jan 17
HARD RED WINTER WHEA...  Mar 19 @KW9H 495'4 494'6 508'2 493'2 504'4 8'4 1:19P Jan 17
HARD RED WINTER WHEA...  May 19 @KW9K 506'4 506'0 518'0 504'2 515'0 8'0 1:19P Jan 17
HARD RED WINTER WHEA...  Jul 19 @KW9N 517'2 516'2 527'6 515'0 524'6 7'2 1:19P Jan 17
OATS  Mar 19 @O9H 295'4 296'0 298'6 295'0 296'4 0'2 1:19P Jan 17
OATS  May 19 @O9K 289'6 290'0 295'0 289'6 293'4 2'6 1:15P Jan 17
OATS  Jul 19 @O9N 289'6 290'2 291'0 290'2 291'0 1'0 1:15P Jan 17
LIVE CATTLE  Feb 19 @LE9G 127.825 127.675 127.700 126.250 127.000 - 0.725 1:04P Jan 17
LIVE CATTLE  Apr 19 @LE9J 127.725 127.525 127.525 126.175 126.875 - 0.825 1:04P Jan 17
LIVE CATTLE  Jun 19 @LE9M 117.500 117.500 117.500 116.400 116.950 - 0.675 1:04P Jan 17
FEEDER CATTLE  Jan 19 @GF9F 143.775 143.325 143.350 141.250 141.425 - 2.350 1:04P Jan 17
FEEDER CATTLE  Mar 19 @GF9H 144.700 144.200 144.250 142.500 143.000 - 1.775 1:04P Jan 17
FEEDER CATTLE  Apr 19 @GF9J 145.550 145.225 145.250 143.675 144.300 - 1.325 1:04P Jan 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  380'4
Change:  6'0
Bid:  380'0
Ask:  380'0
Today's High:  381'4
Today's Low:  373'6
Volume:  195,829
Open:  374'0
Settle:  380'0s
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Jan-17-2019
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Positive Train Control: Did Railroads Meet 2018 Deadline?
Editorial Staff – 
Posted at Monday, January 14, 2019 11:24AM CST
@C9H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN