Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 19 @C9Z 375'2 375'2 376'0 374'4 375'6 0'4 10:03P Nov 13
CORN  Mar 20 @C0H 384'0 383'6 384'4 383'2 384'4 0'4 10:11P Nov 13
CORN  May 20 @C0K 389'6 389'6 390'2 389'2 390'0 0'2 9:51P Nov 13
CORN  Jul 20 @C0N 395'6 395'6 396'0 395'4 396'0 0'2 9:51P Nov 13
CORN  Sep 20 @C0U 392'6 393'0 393'0 392'6 393'0 0'2 7:37P Nov 13
CORN  Dec 20 @C0Z 397'4 397'2 397'6 397'2 397'6 0'2 9:40P Nov 13
SOYBEANS  Nov 19 @S9X 905'6 906'4 909'2 902'0 902'0 -3'2 1:15P Nov 13
SOYBEANS  Jan 20 @S0F 915'2 915'0 917'4 914'2 916'2 1'0 10:10P Nov 13
SOYBEANS  Mar 20 @S0H 928'4 928'2 930'4 927'4 929'4 1'0 9:42P Nov 13
SOYBEANS  May 20 @S0K 940'6 940'2 942'0 939'6 942'0 1'2 9:40P Nov 13
SOYBEANS  Jul 20 @S0N 951'4 950'4 953'2 950'2 952'4 1'0 8:41P Nov 13
SOYBEANS  Aug 20 @S0Q 955'0 954'4 956'0 954'4 956'0 1'0 9:40P Nov 13
WHEAT  Dec 19 @W9Z 509'0 508'6 509'2 507'4 509'0 0'0 10:12P Nov 13
WHEAT  Mar 20 @W0H 513'6 513'0 513'6 512'0 513'2 -0'4 9:49P Nov 13
WHEAT  May 20 @W0K 518'6 517'6 517'6 517'2 517'2 -1'4 7:00P Nov 13
WHEAT  Jul 20 @W0N 522'4 520'4 522'0 520'4 521'6 -0'6 9:05P Nov 13
WHEAT  Sep 20 @W0U 537'2 535'4 535'6 527'4 529'2 -7'6 1:19P Nov 13
WHEAT  Dec 20 @W0Z 541'0 540'6 540'6 540'6 540'6 -0'2 7:00P Nov 13
HARD RED SPRING WHEA...  Dec 19 @MW9Z 515'2 515'0 515'2 515'0 515'0 -0'2 9:21P Nov 13
HARD RED SPRING WHEA...  Mar 20 @MW0H 530'0 530'0 530'2 530'0 530'2 0'2 8:16P Nov 13
HARD RED SPRING WHEA...  May 20 @MW0K 539'6 539'4 539'6 539'4 539'6 0'0 8:16P Nov 13
HARD RED SPRING WHEA...  Jul 20 @MW0N 549'4 549'0 549'0 549'0 549'0 -0'4 7:23P Nov 13
HARD RED SPRING WHEA...  Sep 20 @MW0U 564'2 561'4 562'0 558'2 559'0 -5'4 1:36P Nov 13
HARD RED SPRING WHEA...  Dec 20 @MW0Z 575'6 573'6 574'2 571'0 571'4 -4'4 1:36P Nov 13
LIVE CATTLE  Dec 19 @LE9Z 119.750 119.825 119.850 117.350 118.325 - 1.650 1:04P Nov 13
LIVE CATTLE  Feb 20 @LE0G 125.575 125.600 125.700 123.125 124.225 - 1.475 1:04P Nov 13
LIVE CATTLE  Apr 20 @LE0J 127.050 127.000 127.125 124.750 125.775 - 1.375 1:04P Nov 13
LIVE CATTLE  Jun 20 @LE0M 118.975 118.825 118.975 116.600 117.450 - 1.625 1:04P Nov 13
LIVE CATTLE  Aug 20 @LE0Q 116.600 116.425 116.500 114.175 115.000 - 1.725 1:04P Nov 13
LIVE CATTLE  Oct 20 @LE0V 117.425 117.250 117.275 115.025 116.025 - 1.600 1:03P Nov 13
FEEDER CATTLE  Nov 19 @GF9X 147.800 148.000 148.000 145.100 145.600 - 2.225 1:04P Nov 13
FEEDER CATTLE  Jan 20 @GF0F 147.125 146.925 147.175 142.625 142.725 - 4.300 1:04P Nov 13
FEEDER CATTLE  Mar 20 @GF0H 146.825 146.775 146.875 142.450 143.350 - 3.500 1:04P Nov 13
FEEDER CATTLE  Apr 20 @GF0J 148.050 148.100 148.100 143.550 145.025 - 3.225 1:03P Nov 13
FEEDER CATTLE  May 20 @GF0K 148.475 148.400 148.550 143.975 145.675 - 3.050 1:03P Nov 13
FEEDER CATTLE  Aug 20 @GF0Q 152.625 152.500 152.600 148.650 149.925 - 2.625 1:04P Nov 13
LEAN HOGS  Dec 19 @HE9Z 64.725 65.000 65.975 62.950 62.975 -1.600 1:04P Nov 13
LEAN HOGS  Feb 20 @HE0G 75.550 75.975 76.625 74.175 74.350 -1.000 1:04P Nov 13
LEAN HOGS  Apr 20 @HE0J 82.025 82.200 83.000 81.350 81.550 -0.275 1:04P Nov 13
LEAN HOGS  May 20 @HE0K 88.200 88.575 88.900 87.325 87.975 -0.300 1:02P Nov 13
LEAN HOGS  Jun 20 @HE0M 92.925 92.775 93.400 92.400 92.975 0.175 1:04P Nov 13
LEAN HOGS  Jul 20 @HE0N 93.125 92.875 93.350 92.625 93.150 0.150 1:04P Nov 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  375'6
Change:  0'4
Bid:  375'4
Ask:  375'6
Today's High:  376'0
Today's Low:  374'4
Volume:  195,982
Open:  375'2
Settle:  375'2
Prev:  375'2
Contract High: 
Contract Low: 
Updated:  Nov-13-2019
10:03:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
As Harvest Drags On, Producers Reminded to Cool Stored Grain
Editorial Staff – 
Posted at Monday, November 11, 2019 12:40PM 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