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  Sep 19 @C9U 363'2 362'6 363'0 357'4 358'2 -3'4 1:19P Aug 23
CORN  Dec 19 @C9Z 371'0 371'0 371'4 365'4 367'0 -3'2 1:19P Aug 23
CORN  Mar 20 @C0H 383'0 383'0 383'6 377'6 379'0 -3'0 1:19P Aug 23
CORN  May 20 @C0K 390'6 390'6 391'0 386'0 387'2 -2'2 1:19P Aug 23
CORN  Jul 20 @C0N 397'2 397'2 397'4 393'0 394'0 -2'0 1:19P Aug 23
CORN  Sep 20 @C0U 400'6 400'2 401'0 397'0 398'0 -1'6 1:19P Aug 23
CORN  Dec 20 @C0Z 406'0 405'6 406'0 402'6 403'4 -1'6 1:19P Aug 23
CORN  Mar 21 @C1H 416'0 415'2 415'2 412'6 414'6 -1'6 1:15P Aug 23
CORN  May 21 @C1K 421'4 420'4 -1'6 1:15P Aug 23
CORN  Jul 21 @C1N 425'2 422'6 423'0 422'6 423'0 -1'6 1:15P Aug 23
CORN  Sep 21 @C1U 414'2 414'0 -0'2 1:15P Aug 23
CORN  Dec 21 @C1Z 415'2 415'4 415'4 414'4 414'6 0'0 1:17P Aug 23
CORN  Jul 22 @C2N 430'6 429'2 429'2 429'2 429'2 0'0 1:15P Aug 23
CORN  Dec 22 @C2Z 414'0 414'0 0'0 1:15P Aug 23
SOYBEANS  Sep 19 @S9U 856'0 855'4 859'2 842'0 842'0 -12'6 1:19P Aug 23
SOYBEANS  Nov 19 @S9X 868'6 868'2 872'0 855'0 855'0 -12'2 1:19P Aug 23
SOYBEANS  Jan 20 @S0F 882'4 882'4 885'4 869'4 869'4 -11'2 1:19P Aug 23
SOYBEANS  Mar 20 @S0H 895'4 895'4 898'6 883'4 883'4 -10'2 1:19P Aug 23
SOYBEANS  May 20 @S0K 907'0 907'2 910'0 895'4 895'4 -9'6 1:19P Aug 23
SOYBEANS  Jul 20 @S0N 917'2 917'4 920'2 906'4 906'4 -9'0 1:19P Aug 23
SOYBEANS  Aug 20 @S0Q 921'2 923'2 -8'4 1:15P Aug 23
SOYBEANS  Sep 20 @S0U 923'2 925'2 925'2 916'2 916'2 -7'0 1:15P Aug 23
SOYBEANS  Nov 20 @S0X 929'2 930'0 931'2 921'4 922'6 -5'0 1:19P Aug 23
SOYBEANS  Jan 21 @S1F 937'2 940'0 -4'2 1:15P Aug 23
SOYBEANS  Mar 21 @S1H 939'0 935'0 935'0 935'0 935'0 -3'0 1:15P Aug 23
SOYBEANS  May 21 @S1K 946'0 940'4 940'4 940'4 940'4 -2'6 1:15P Aug 23
SOYBEANS  Jul 21 @S1N 954'2 958'2 -2'6 1:15P Aug 23
SOYBEANS  Aug 21 @S1Q 952'6 950'0 -2'4 1:15P Aug 23
SOYBEANS  Sep 21 @S1U 942'6 956'0 -2'4 1:15P Aug 23
SOYBEANS  Nov 21 @S1X 933'0 933'0 934'0 927'6 934'0 -0'2 1:15P Aug 23
SOYBEANS  Jul 22 @S2N 936'6 936'4 -0'2 1:15P Aug 23
SOYBEANS  Nov 22 @S2X 919'4 943'0 -0'2 1:15P Aug 23
LIVE CATTLE  Aug 19 @LE9Q 104.975 105.050 105.125 104.000 104.800 - 0.350 1:04P Aug 23
LIVE CATTLE  Oct 19 @LE9V 101.100 100.950 100.950 98.625 99.575 - 1.700 1:04P Aug 23
LIVE CATTLE  Dec 19 @LE9Z 106.100 106.100 106.100 103.525 104.500 - 1.800 1:04P Aug 23
LIVE CATTLE  Feb 20 @LE0G 111.250 111.250 111.250 108.900 109.750 - 1.525 1:04P Aug 23
LIVE CATTLE  Apr 20 @LE0J 113.500 113.200 113.375 111.225 111.925 - 1.600 1:04P Aug 23
LIVE CATTLE  Jun 20 @LE0M 106.425 106.100 106.250 104.225 104.825 - 1.625 1:04P Aug 23
LIVE CATTLE  Aug 20 @LE0Q 104.475 104.150 104.200 102.375 103.100 - 1.475 1:04P Aug 23
LIVE CATTLE  Oct 20 @LE0V 106.450 105.325 105.450 104.650 105.200 - 1.200 1:04P Aug 23
LIVE CATTLE  Dec 20 @LE0Z 109.500 107.950 107.950 107.950 107.950 - 1.550 1:00P Aug 23
LEAN HOGS  Oct 19 @HE9V 62.300 61.575 61.600 59.300 59.925 -3.000 1:04P Aug 23
LEAN HOGS  Dec 19 @HE9Z 61.550 60.800 60.800 58.625 58.950 -2.775 1:04P Aug 23
LEAN HOGS  Feb 20 @HE0G 68.575 67.775 67.775 66.050 66.550 -2.225 1:04P Aug 23
LEAN HOGS  Apr 20 @HE0J 74.050 73.250 73.475 71.950 72.400 -1.850 1:04P Aug 23
LEAN HOGS  May 20 @HE0K 80.650 79.500 79.500 78.500 78.500 -2.150 1:00P Aug 23
LEAN HOGS  Jun 20 @HE0M 84.000 83.300 83.550 82.100 83.150 -1.300 1:04P Aug 23
LEAN HOGS  Jul 20 @HE0N 84.525 83.600 83.700 82.550 83.400 -1.200 1:04P Aug 23
LEAN HOGS  Aug 20 @HE0Q 83.775 82.500 83.225 81.975 82.950 -1.050 1:03P Aug 23
LEAN HOGS  Oct 20 @HE0V 72.750 71.325 71.675 71.100 71.100 -1.650 1:00P Aug 23
LEAN HOGS  Dec 20 @HE0Z 69.775 68.850 68.850 67.725 68.000 -1.775 1:04P Aug 23
LEAN HOGS  Feb 21 @HE1G 72.700 72.975 -1.775 1:00P Aug 23
FEEDER CATTLE  Aug 19 @GF9Q 138.400 138.550 138.725 136.650 137.100 - 1.050 1:04P Aug 23
FEEDER CATTLE  Sep 19 @GF9U 136.425 136.425 136.425 131.925 132.850 - 3.175 1:04P Aug 23
FEEDER CATTLE  Oct 19 @GF9V 135.475 135.250 135.450 130.975 132.425 - 2.950 1:04P Aug 23
FEEDER CATTLE  Nov 19 @GF9X 135.075 135.075 135.075 130.800 132.000 - 2.775 1:04P Aug 23
FEEDER CATTLE  Jan 20 @GF0F 133.125 132.850 132.900 128.800 130.400 - 2.700 1:04P Aug 23
FEEDER CATTLE  Mar 20 @GF0H 132.650 132.275 132.275 128.750 130.350 - 2.425 1:01P Aug 23
FEEDER CATTLE  Apr 20 @GF0J 133.750 132.125 132.550 130.400 131.225 - 2.425 1:00P Aug 23
FEEDER CATTLE  May 20 @GF0K 134.375 133.500 133.500 130.625 131.850 - 2.475 1:01P Aug 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  358'2
Change:  -3'4
Bid:  359'6
Ask:  359'6
Today's High:  363'0
Today's Low:  357'4
Volume:  152,021
Open:  362'6
Settle:  359'6s
Prev:  363'2
Contract High: 
Contract Low: 
Updated:  Aug-23-2019
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, August 23, 2019 11:35AM CDT
@C9U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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