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 397'6 397'0 398'4 394'0 394'4 -3'2 6:52A Oct 15
CORN  Mar 20 @C0H 407'4 406'6 408'2 404'4 404'6 -2'6 6:51A Oct 15
CORN  May 20 @C0K 412'4 412'0 413'4 409'6 410'2 -2'2 6:49A Oct 15
CORN  Jul 20 @C0N 416'0 415'4 417'2 414'0 414'4 -1'4 6:49A Oct 15
CORN  Sep 20 @C0U 406'4 406'4 407'0 404'6 405'6 -0'6 6:49A Oct 15
CORN  Dec 20 @C0Z 409'4 409'2 409'4 407'4 408'0 -1'4 6:41A Oct 15
CORN  Mar 21 @C1H 418'4 417'4 417'4 417'4 417'4 -1'0 5:44A Oct 15
CORN  May 21 @C1K 424'0 425'0 425'0 423'2 423'2 -0'2 1:15P Oct 14
CORN  Jul 21 @C1N 427'0 426'0 426'0 426'0 426'0 -1'0 7:00P Oct 14
CORN  Sep 21 @C1U 415'6 414'6 -0'2 1:15P Oct 14
CORN  Dec 21 @C1Z 416'6 416'2 416'2 416'2 416'2 -0'4 6:16A Oct 15
CORN  Jul 22 @C2N 433'2 431'6 0'2 1:15P Oct 14
CORN  Dec 22 @C2Z 419'6 420'2 420'2 420'2 420'2 0'4 3:29A Oct 15
SOYBEANS  Nov 19 @S9X 940'4 938'6 942'4 935'6 937'2 -3'2 6:52A Oct 15
SOYBEANS  Jan 20 @S0F 955'0 953'0 956'4 950'2 951'6 -3'2 6:52A Oct 15
SOYBEANS  Mar 20 @S0H 965'0 962'4 967'0 960'6 962'0 -3'0 6:52A Oct 15
SOYBEANS  May 20 @S0K 972'2 969'2 974'0 968'2 969'4 -2'6 6:50A Oct 15
SOYBEANS  Jul 20 @S0N 980'4 978'6 982'4 976'4 977'4 -3'0 6:52A Oct 15
SOYBEANS  Aug 20 @S0Q 982'6 980'4 984'2 979'4 979'6 -3'0 6:21A Oct 15
SOYBEANS  Sep 20 @S0U 976'2 973'2 977'0 973'2 973'2 -3'0 6:18A Oct 15
SOYBEANS  Nov 20 @S0X 973'4 971'4 975'0 970'2 971'4 -2'0 6:47A Oct 15
SOYBEANS  Jan 21 @S1F 972'2 975'4 975'6 972'0 975'0 3'0 1:15P Oct 14
SOYBEANS  Mar 21 @S1H 967'4 963'6 963'6 963'2 963'2 -4'2 7:00P Oct 14
SOYBEANS  May 21 @S1K 963'6 964'2 1'4 1:15P Oct 14
SOYBEANS  Jul 21 @S1N 965'4 964'4 966'6 964'4 966'6 1'2 1:15P Oct 14
SOYBEANS  Aug 21 @S1Q 964'2 950'0 2'0 1:15P Oct 14
SOYBEANS  Sep 21 @S1U 953'0 956'0 -4'2 1:15P Oct 14
SOYBEANS  Nov 21 @S1X 943'0 939'0 943'2 939'0 941'6 -1'2 1:15P Oct 14
SOYBEANS  Jul 22 @S2N 952'0 955'4 -1'2 1:15P Oct 14
SOYBEANS  Nov 22 @S2X 943'2 969'0 -2'4 1:15P Oct 14
LIVE CATTLE  Oct 19 @LE9V 109.450 109.700 110.850 109.600 110.650 1.175 1:04P Oct 14
LIVE CATTLE  Dec 19 @LE9Z 112.150 112.475 113.725 112.100 113.525 1.300 1:04P Oct 14
LIVE CATTLE  Feb 20 @LE0G 118.050 118.375 119.525 118.250 119.425 1.225 1:04P Oct 14
LIVE CATTLE  Apr 20 @LE0J 120.200 120.300 121.500 120.175 121.300 0.950 1:04P Oct 14
LIVE CATTLE  Jun 20 @LE0M 113.125 113.025 114.100 113.000 113.975 0.725 1:04P Oct 14
LIVE CATTLE  Aug 20 @LE0Q 111.125 111.100 112.150 111.000 112.000 0.750 1:04P Oct 14
LIVE CATTLE  Oct 20 @LE0V 112.325 112.425 113.425 112.300 113.275 0.825 1:04P Oct 14
LIVE CATTLE  Dec 20 @LE0Z 114.225 115.000 115.500 115.000 115.500 1.225 1:00P Oct 14
LIVE CATTLE  Feb 21 @LE1G 115.675 116.625 117.275 116.625 117.275 1.600 1:00P Oct 14
LEAN HOGS  Oct 19 @HE9V 62.925 62.825 63.100 62.800 63.100 0.150 12:01P Oct 14
LEAN HOGS  Dec 19 @HE9Z 69.600 70.550 70.925 68.375 68.975 -0.475 1:04P Oct 14
LEAN HOGS  Feb 20 @HE0G 77.050 77.750 78.075 76.375 77.100 0.200 1:04P Oct 14
LEAN HOGS  Apr 20 @HE0J 82.975 83.300 83.625 82.225 83.450 0.600 1:04P Oct 14
LEAN HOGS  May 20 @HE0K 88.500 88.750 89.100 88.375 89.100 0.600 1:00P Oct 14
LEAN HOGS  Jun 20 @HE0M 92.600 92.575 93.050 92.050 93.025 0.400 1:04P Oct 14
LEAN HOGS  Jul 20 @HE0N 92.225 92.000 92.575 91.825 92.575 0.325 1:04P Oct 14
LEAN HOGS  Aug 20 @HE0Q 90.225 90.200 90.575 90.000 90.575 0.300 1:03P Oct 14
LEAN HOGS  Oct 20 @HE0V 76.450 76.450 76.900 76.275 76.900 0.400 1:04P Oct 14
LEAN HOGS  Dec 20 @HE0Z 71.525 71.550 71.925 71.300 71.725 0.225 1:00P Oct 14
LEAN HOGS  Feb 21 @HE1G 74.475 74.475 74.475 74.375 74.375 -0.100 1:00P Oct 14
LEAN HOGS  Apr 21 @HE1J 77.000  
FEEDER CATTLE  Oct 19 @GF9V 144.100 144.425 146.400 144.075 145.525 1.450 1:04P Oct 14
FEEDER CATTLE  Nov 19 @GF9X 144.250 144.300 146.825 144.075 146.150 1.825 1:04P Oct 14
FEEDER CATTLE  Jan 20 @GF0F 140.475 140.475 142.975 140.325 142.400 1.750 1:04P Oct 14
FEEDER CATTLE  Mar 20 @GF0H 139.150 139.125 141.475 139.075 141.200 1.700 1:04P Oct 14
FEEDER CATTLE  Apr 20 @GF0J 140.350 140.325 142.475 140.325 141.925 1.475 1:01P Oct 14
FEEDER CATTLE  May 20 @GF0K 141.050 141.050 142.975 141.050 142.325 1.375 1:00P Oct 14
FEEDER CATTLE  Aug 20 @GF0Q 145.125 145.300 147.025 145.300 146.600 1.650 1:00P Oct 14
FEEDER CATTLE  Sep 20 @GF0U 144.775 145.500 145.650 145.500 145.650 1.075 1:00P Oct 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  394'6
Change:  -3'0
Bid:  394'4
Ask:  394'6
Today's High:  398'4
Today's Low:  394'0
Volume:  170,713
Open:  397'0
Settle:  397'6
Prev:  397'6
Contract High: 
Contract Low: 
Updated:  Oct-15-2019
6:49:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
US Surface Transportation Board Addresses Demurrage Rules, Charges
Editorial Staff – 
Posted at Monday, October 14, 2019 8:26AM CDT
@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