Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 20 @C0K 346'0 343'0 345'2 342'0 344'0 -2'0 2:27A Mar 30
CORN  Jul 20 @C0N 351'6 348'4 351'2 348'2 350'0 -1'6 2:26A Mar 30
CORN  Sep 20 @C0U 356'0 352'6 355'6 352'4 354'6 -1'2 2:25A Mar 30
CORN  Dec 20 @C0Z 364'2 361'0 364'2 360'6 363'0 -1'2 2:25A Mar 30
CORN  Mar 21 @C1H 374'0 371'2 374'2 371'2 373'2 -0'6 2:26A Mar 30
CORN  May 21 @C1K 378'4 378'0 378'2 377'6 378'2 -0'2 1:14A Mar 30
CORN  Jul 21 @C1N 380'4 377'2 380'0 377'2 379'2 -1'2 2:27A Mar 30
CORN  Sep 21 @C1U 373'4 372'2 373'2 372'2 373'2 -0'2 7:20P Mar 29
CORN  Dec 21 @C1Z 379'6 377'2 380'4 377'0 380'0 0'2 2:25A Mar 30
CORN  Mar 22 @C2H 392'4 390'6 390'6 390'6 390'6 -1'6 7:00P Mar 29
CORN  May 22 @C2K 399'6 400'0 400'0 398'0 398'0 -2'6 1:15P Mar 27
CORN  Jul 22 @C2N 404'6 402'0 402'0 402'0 402'0 -3'0 1:15P Mar 27
CORN  Sep 22 @C2U 394'6 394'0 -1'6 1:15P Mar 27
CORN  Dec 22 @C2Z 394'4 391'6 391'6 391'0 391'0 -3'6 1:15P Mar 27
CORN  Jul 23 @C3N 407'2 428'0 -3'6 1:15P Mar 27
CORN  Dec 23 @C3Z 399'2 401'0 -3'4 1:15P Mar 27
SOYBEANS  May 20 @S0K 881'4 880'0 892'4 879'4 889'6 8'2 2:27A Mar 30
SOYBEANS  Jul 20 @S0N 885'2 884'0 896'4 883'4 893'2 8'0 2:26A Mar 30
SOYBEANS  Aug 20 @S0Q 885'6 884'4 896'4 884'4 894'2 8'4 1:50A Mar 30
SOYBEANS  Sep 20 @S0U 879'0 878'2 888'6 878'2 887'0 8'0 1:42A Mar 30
SOYBEANS  Nov 20 @S0X 876'6 876'2 886'6 875'0 885'0 8'2 2:26A Mar 30
SOYBEANS  Jan 21 @S1F 875'2 878'4 885'0 878'4 883'4 8'2 2:23A Mar 30
SOYBEANS  Mar 21 @S1H 858'0 855'4 867'4 855'4 866'2 8'2 1:50A Mar 30
SOYBEANS  May 21 @S1K 856'6 861'2 866'6 860'6 866'0 9'2 11:57P Mar 29
SOYBEANS  Jul 21 @S1N 864'6 869'0 874'0 868'4 874'0 9'2 8:21P Mar 29
SOYBEANS  Aug 21 @S1Q 864'6 868'0 868'0 868'0 868'0 3'2 7:30P Mar 29
SOYBEANS  Sep 21 @S1U 866'6 861'0 861'0 859'2 859'2 -9'0 1:15P Mar 27
SOYBEANS  Nov 21 @S1X 853'2 855'6 863'0 855'6 863'0 9'6 9:40P Mar 29
SOYBEANS  Jan 22 @S2F 871'4 868'0 -10'0 1:15P Mar 27
SOYBEANS  Mar 22 @S2H 873'4 890'0 -9'6 1:15P Mar 27
SOYBEANS  May 22 @S2K 879'0 890'0 -8'6 1:15P Mar 27
SOYBEANS  Jul 22 @S2N 884'0 895'0 -8'2 1:15P Mar 27
SOYBEANS  Aug 22 @S2Q 882'0 895'0 -7'4 1:15P Mar 27
SOYBEANS  Sep 22 @S2U 882'0 875'0 -6'2 1:15P Mar 27
SOYBEANS  Nov 22 @S2X 880'6 875'0 -6'2 1:15P Mar 27
SOYBEANS  Jul 23 @S3N 900'6 895'0 -6'2 1:15P Mar 27
SOYBEANS  Nov 23 @S3X 896'2 900'0 -6'2 1:15P Mar 27
LIVE CATTLE  Apr 20 @LE0J 105.450 103.325 104.100 100.950 100.950 - 4.500 1:04P Mar 27
LIVE CATTLE  Jun 20 @LE0M 93.550 92.075 92.750 89.050 89.175 -4.125 1:04P Mar 27
LIVE CATTLE  Aug 20 @LE0Q 94.475 93.275 93.975 90.175 90.550 -4.025 1:04P Mar 27
LIVE CATTLE  Oct 20 @LE0V 98.025 97.025 97.800 94.125 94.300 -3.700 1:04P Mar 27
LIVE CATTLE  Dec 20 @LE0Z 101.975 100.775 101.700 98.025 98.300 - 3.650 1:04P Mar 27
LIVE CATTLE  Feb 21 @LE1G 106.175 104.700 105.475 102.275 102.275 - 3.550 1:04P Mar 27
LIVE CATTLE  Apr 21 @LE1J 107.050 106.550 106.700 104.000 104.000 - 2.550 1:03P Mar 27
LIVE CATTLE  Jun 21 @LE1M 101.350 100.050 100.450 98.425 98.425 - 2.925 1:02P Mar 27
LIVE CATTLE  Aug 21 @LE1Q 99.700 97.000 97.000 97.000 97.000 - 2.700 1:00P Mar 27
LEAN HOGS  Apr 20 @HE0J 62.900 62.225 62.225 58.400 58.400 -4.450 1:04P Mar 27
LEAN HOGS  May 20 @HE0K 62.125 61.200 61.200 57.625 57.625 -4.500 1:00P Mar 27
LEAN HOGS  Jun 20 @HE0M 68.750 67.550 67.550 64.250 64.250 -4.500 1:04P Mar 27
LEAN HOGS  Jul 20 @HE0N 70.600 69.900 69.900 66.100 66.875 -3.800 1:04P Mar 27
LEAN HOGS  Aug 20 @HE0Q 69.450 68.825 68.950 65.275 66.525 -3.325 1:04P Mar 27
LEAN HOGS  Oct 20 @HE0V 58.900 59.025 59.225 56.100 56.675 -2.550 1:04P Mar 27
LEAN HOGS  Dec 20 @HE0Z 55.200 55.150 55.600 52.450 53.050 -2.375 1:04P Mar 27
LEAN HOGS  Feb 21 @HE1G 60.100 60.125 60.400 57.675 57.875 -2.325 1:04P Mar 27
LEAN HOGS  Apr 21 @HE1J 65.200 64.225 64.350 62.725 63.300 -2.025 1:00P Mar 27
LEAN HOGS  May 21 @HE1K 69.375 69.000 69.000 68.100 68.100 -1.275 1:00P Mar 27
LEAN HOGS  Jun 21 @HE1M 74.825 73.000 73.000 73.000 73.000 -1.825 1:00P Mar 27
LEAN HOGS  Jul 21 @HE1N 75.425 75.500 -1.825 1:00P Mar 27
FEEDER CATTLE  Apr 20 @GF0J 125.100 123.000 123.325 120.600 120.600 - 4.500 1:04P Mar 27
FEEDER CATTLE  May 20 @GF0K 125.425 123.425 123.650 120.925 120.925 - 4.500 1:04P Mar 27
FEEDER CATTLE  Aug 20 @GF0Q 131.600 129.775 129.775 127.100 127.100 - 4.500 1:04P Mar 27
FEEDER CATTLE  Sep 20 @GF0U 132.075 130.000 130.150 127.575 127.575 - 4.500 1:00P Mar 27
FEEDER CATTLE  Oct 20 @GF0V 133.025 130.950 130.975 128.525 128.525 - 4.500 1:00P Mar 27
FEEDER CATTLE  Nov 20 @GF0X 133.300 132.200 132.200 128.800 128.800 - 4.500 1:00P Mar 27
FEEDER CATTLE  Jan 21 @GF1F 132.750 132.000 132.000 128.250 128.250 - 4.500 1:00P Mar 27
FEEDER CATTLE  Mar 21 @GF1H 132.200 127.700 - 4.500 1:00P Mar 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0K)
Exchange:  CBOT
Last Trade:  344'0
Change:  -2'0
Bid:  344'0
Ask:  344'2
Today's High:  345'2
Today's Low:  342'0
Volume:  114,028
Open:  343'0
Settle:  346'0
Prev:  346'0
Contract High: 
Contract Low: 
Updated:  Mar-30-2020
2:26:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Few Offers for DTN Weekly DDG Prices
Editorial Staff – 
Posted at Friday, March 27, 2020 12:09PM CDT
@C0K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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