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  Dec 19 @C9Z 365'4 364'6 368'6 364'6 366'4 1'0 1:18P Dec 06
CORN  Mar 20 @C0H 376'6 376'4 379'4 375'0 376'4 0'0 1:19P Dec 06
CORN  May 20 @C0K 382'4 382'4 385'0 380'6 382'2 0'0 1:19P Dec 06
CORN  Jul 20 @C0N 387'0 386'6 389'2 385'2 386'4 -0'2 1:19P Dec 06
CORN  Sep 20 @C0U 386'2 386'2 388'0 385'2 386'2 0'4 1:19P Dec 06
CORN  Dec 20 @C0Z 390'4 390'0 391'6 389'0 389'6 -0'2 1:19P Dec 06
CORN  Mar 21 @C1H 400'6 399'6 401'6 399'0 400'0 -0'4 1:19P Dec 06
CORN  May 21 @C1K 405'6 405'0 406'2 404'2 405'0 -0'4 1:15P Dec 06
CORN  Jul 21 @C1N 408'4 408'6 409'4 406'6 407'4 -0'2 1:19P Dec 06
CORN  Sep 21 @C1U 402'6 402'0 0'0 1:15P Dec 06
CORN  Dec 21 @C1Z 405'4 405'4 406'2 404'4 405'4 0'0 1:19P Dec 06
CORN  Jul 22 @C2N 422'4 424'6 0'0 1:15P Dec 06
CORN  Dec 22 @C2Z 409'6 409'2 0'0 1:15P Dec 06
SOYBEANS  Jan 20 @S0F 884'2 884'6 894'0 884'4 889'0 5'2 1:19P Dec 06
SOYBEANS  Mar 20 @S0H 898'6 899'0 908'4 899'0 903'2 5'0 1:19P Dec 06
SOYBEANS  May 20 @S0K 913'4 913'6 922'6 913'6 917'6 4'6 1:19P Dec 06
SOYBEANS  Jul 20 @S0N 926'6 926'6 935'4 926'6 931'4 4'6 1:19P Dec 06
SOYBEANS  Aug 20 @S0Q 930'6 931'0 939'2 931'0 935'2 5'0 1:19P Dec 06
SOYBEANS  Sep 20 @S0U 929'2 929'4 936'6 929'4 933'4 4'6 1:19P Dec 06
SOYBEANS  Nov 20 @S0X 933'0 931'4 940'2 931'4 937'4 4'4 1:19P Dec 06
SOYBEANS  Jan 21 @S1F 938'0 938'2 944'0 938'2 941'6 3'6 1:19P Dec 06
SOYBEANS  Mar 21 @S1H 936'6 941'0 941'6 937'0 939'4 2'6 1:16P Dec 06
SOYBEANS  May 21 @S1K 938'6 941'0 941'2 939'0 940'6 2'4 1:15P Dec 06
SOYBEANS  Jul 21 @S1N 943'0 945'6 945'6 945'6 945'6 2'2 1:15P Dec 06
SOYBEANS  Aug 21 @S1Q 941'4 945'2 945'2 945'2 945'2 2'4 1:15P Dec 06
SOYBEANS  Sep 21 @S1U 930'2 936'0 2'4 1:15P Dec 06
SOYBEANS  Nov 21 @S1X 933'0 936'0 936'0 933'4 935'0 0'6 1:15P Dec 06
SOYBEANS  Jan 22 @S2F 933'0 933'6 0'6 1:15P Dec 06
SOYBEANS  Mar 22 @S2H 933'0 933'6 0'6 1:15P Dec 06
SOYBEANS  May 22 @S2K 933'0 933'6 0'6 1:15P Dec 06
SOYBEANS  Jul 22 @S2N 942'6 955'4 0'6 1:15P Dec 06
SOYBEANS  Aug 22 @S2Q 942'6 943'4 0'6 1:15P Dec 06
SOYBEANS  Sep 22 @S2U 942'6 943'4 0'6 1:15P Dec 06
SOYBEANS  Nov 22 @S2X 932'6 969'0 0'6 1:15P Dec 06
SOYBEANS  Jul 23 @S3N 932'6 933'4 0'6 1:15P Dec 06
SOYBEANS  Nov 23 @S3X 932'6 933'4 0'6 1:15P Dec 06
LIVE CATTLE  Dec 19 @LE9Z 119.925 120.000 120.475 119.675 120.325 0.275 1:04P Dec 06
LIVE CATTLE  Feb 20 @LE0G 124.600 124.800 125.275 124.325 125.150 0.375 1:04P Dec 06
LIVE CATTLE  Apr 20 @LE0J 125.150 125.250 125.650 124.850 125.550 0.200 1:04P Dec 06
LIVE CATTLE  Jun 20 @LE0M 116.825 116.875 117.375 116.575 117.225 0.325 1:04P Dec 06
LIVE CATTLE  Aug 20 @LE0Q 114.500 114.500 114.900 114.250 114.775 0.200 1:04P Dec 06
LIVE CATTLE  Oct 20 @LE0V 115.825 115.825 116.325 115.725 116.225 0.300 1:04P Dec 06
LIVE CATTLE  Dec 20 @LE0Z 118.200 118.075 118.725 118.075 118.625 0.275 1:04P Dec 06
LIVE CATTLE  Feb 21 @LE1G 120.050 120.000 120.425 119.950 120.400 0.300 1:04P Dec 06
LIVE CATTLE  Apr 21 @LE1J 120.925 120.825 121.050 120.600 120.750 - 0.175 1:00P Dec 06
LEAN HOGS  Dec 19 @HE9Z 61.575 62.200 62.525 61.050 61.075 -0.450 1:04P Dec 06
LEAN HOGS  Feb 20 @HE0G 67.575 69.050 70.050 67.275 67.375 -0.025 1:04P Dec 06
LEAN HOGS  Apr 20 @HE0J 73.500 74.900 75.650 73.425 73.425 0.200 1:04P Dec 06
LEAN HOGS  May 20 @HE0K 79.500 80.750 81.375 79.550 79.550 0.050 1:00P Dec 06
LEAN HOGS  Jun 20 @HE0M 85.675 86.850 87.575 85.625 85.625 0.150 1:04P Dec 06
LEAN HOGS  Jul 20 @HE0N 85.950 87.200 87.775 86.025 86.125 0.200 1:03P Dec 06
LEAN HOGS  Aug 20 @HE0Q 85.325 86.125 86.950 85.500 85.500 0.300 1:03P Dec 06
LEAN HOGS  Oct 20 @HE0V 72.775 73.775 74.150 73.150 73.150 0.475 1:04P Dec 06
LEAN HOGS  Dec 20 @HE0Z 68.200 69.050 69.525 68.850 68.850 0.650 1:00P Dec 06
LEAN HOGS  Feb 21 @HE1G 71.000 71.000 0.650 1:00P Dec 06
LEAN HOGS  Apr 21 @HE1J 74.200 74.200 0.650 1:00P Dec 06
FEEDER CATTLE  Jan 20 @GF0F 140.550 141.000 141.950 140.125 141.800 1.000 1:04P Dec 06
FEEDER CATTLE  Mar 20 @GF0H 141.150 141.500 142.150 140.575 141.950 0.525 1:04P Dec 06
FEEDER CATTLE  Apr 20 @GF0J 143.125 143.350 144.150 142.650 143.875 0.650 1:04P Dec 06
FEEDER CATTLE  May 20 @GF0K 144.475 144.600 145.400 143.900 145.325 0.600 1:03P Dec 06
FEEDER CATTLE  Aug 20 @GF0Q 149.475 149.550 150.450 148.925 150.300 0.600 1:03P Dec 06
FEEDER CATTLE  Sep 20 @GF0U 150.250 150.100 150.925 149.750 150.900 0.650 1:00P Dec 06
FEEDER CATTLE  Oct 20 @GF0V 150.950 151.250 151.450 151.250 151.400 0.450 1:00P Dec 06
FEEDER CATTLE  Nov 20 @GF0X 150.100 150.850 151.600 150.850 151.600 0.750 1:00P Dec 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  366'4
Change:  1'0
Bid:  364'6
Ask:  367'4
Today's High:  368'6
Today's Low:  364'6
Volume:  960
Open:  364'6
Settle:  366'4s
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2019
1:18:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 6, 2019 12:29PM CST
@C9Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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