Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 19 @C9N 441'0 441'4 441'6 436'4 441'4 0'4 2:32A Jun 20
CORN  Sep 19 @C9U 446'2 446'2 447'2 442'0 447'2 1'0 2:32A Jun 20
CORN  Dec 19 @C9Z 453'2 453'2 454'4 449'0 454'4 1'2 2:32A Jun 20
CORN  Mar 20 @C0H 458'6 458'6 460'0 454'6 460'0 1'2 2:32A Jun 20
CORN  May 20 @C0K 460'2 460'6 461'6 456'6 461'6 1'4 2:32A Jun 20
CORN  Jul 20 @C0N 461'0 461'2 462'4 458'4 462'2 1'2 2:31A Jun 20
SOYBEANS  Jul 19 @S9N 903'2 901'2 902'0 898'0 901'6 -1'4 2:32A Jun 20
SOYBEANS  Aug 19 @S9Q 909'4 907'4 908'2 904'4 908'0 -1'4 2:32A Jun 20
SOYBEANS  Sep 19 @S9U 916'0 914'0 915'0 911'2 915'0 -1'0 2:21A Jun 20
SOYBEANS  Nov 19 @S9X 928'6 927'0 928'4 924'0 928'0 -0'6 2:32A Jun 20
SOYBEANS  Jan 20 @S0F 941'0 939'0 940'2 936'4 940'2 -0'6 2:21A Jun 20
SOYBEANS  Mar 20 @S0H 947'4 944'2 947'0 942'6 946'6 -0'6 2:21A Jun 20
WHEAT  Jul 19 @W9N 522'2 520'6 521'4 515'4 521'4 -0'6 2:32A Jun 20
WHEAT  Sep 19 @W9U 526'6 524'6 525'2 519'6 525'2 -1'4 2:32A Jun 20
WHEAT  Dec 19 @W9Z 536'0 533'2 534'4 529'4 534'4 -1'4 2:32A Jun 20
WHEAT  Mar 20 @W0H 546'4 544'4 544'4 541'0 544'0 -2'4 2:26A Jun 20
WHEAT  May 20 @W0K 549'2 546'0 546'4 543'6 546'2 -3'0 11:34P Jun 19
WHEAT  Jul 20 @W0N 546'2 543'6 544'2 542'0 544'2 -2'0 2:11A Jun 20
HARD RED SPRING WHEA...  Jul 19 @MW9N 541'4 542'0 542'0 539'6 541'6 0'2 2:30A Jun 20
HARD RED SPRING WHEA...  Sep 19 @MW9U 548'4 549'2 549'2 547'0 549'0 0'4 2:30A Jun 20
HARD RED SPRING WHEA...  Dec 19 @MW9Z 561'0 559'4 560'6 558'4 560'6 -0'2 2:29A Jun 20
HARD RED SPRING WHEA...  Mar 20 @MW0H 583'6 578'0 578'0 572'0 572'6 -10'4 1:31P Jun 19
HARD RED SPRING WHEA...  May 20 @MW0K 591'6 582'6 583'0 580'0 582'2 -10'4 1:31P Jun 19
HARD RED SPRING WHEA...  Jul 20 @MW0N 587'6 589'2 589'2 589'2 589'2 1'4 7:05P Jun 19
LIVE CATTLE  Jun 19 @LE9M 109.450 109.250 109.350 108.350 108.550 - 0.950 1:04P Jun 19
LIVE CATTLE  Aug 19 @LE9Q 105.550 105.425 105.775 104.475 104.525 - 1.000 1:04P Jun 19
LIVE CATTLE  Oct 19 @LE9V 107.050 106.950 107.175 106.025 106.100 - 0.950 1:04P Jun 19
LIVE CATTLE  Dec 19 @LE9Z 111.425 111.400 111.525 110.250 110.325 - 1.075 1:04P Jun 19
LIVE CATTLE  Feb 20 @LE0G 115.475 115.275 115.750 114.400 114.525 - 0.950 1:04P Jun 19
LIVE CATTLE  Apr 20 @LE0J 117.325 117.400 117.575 116.450 116.600 - 0.700 1:03P Jun 19
FEEDER CATTLE  Aug 19 @GF9Q 137.250 137.400 137.875 135.725 136.500 - 0.725 1:04P Jun 19
FEEDER CATTLE  Sep 19 @GF9U 137.600 137.625 138.175 136.300 137.025 - 0.600 1:04P Jun 19
FEEDER CATTLE  Oct 19 @GF9V 137.700 137.875 138.350 136.825 137.425 - 0.275 1:04P Jun 19
FEEDER CATTLE  Nov 19 @GF9X 137.975 138.025 138.650 137.200 138.025 - 0.150 1:03P Jun 19
FEEDER CATTLE  Jan 20 @GF0F 136.000 136.450 136.675 135.325 136.225 0.050 1:03P Jun 19
FEEDER CATTLE  Mar 20 @GF0H 135.100 135.625 135.700 134.925 135.475 0.250 1:00P Jun 19
LEAN HOGS  Jul 19 @HE9N 81.475 81.050 82.075 80.925 81.800 0.150 1:04P Jun 19
LEAN HOGS  Aug 19 @HE9Q 81.700 81.050 83.175 80.925 83.075 1.300 1:04P Jun 19
LEAN HOGS  Oct 19 @HE9V 76.600 76.125 77.750 76.025 77.450 0.850 1:04P Jun 19
LEAN HOGS  Dec 19 @HE9Z 75.600 74.500 76.550 74.500 76.375 0.850 1:04P Jun 19
LEAN HOGS  Feb 20 @HE0G 79.250 78.475 80.100 78.200 80.025 0.725 1:04P Jun 19
LEAN HOGS  Apr 20 @HE0J 82.425 81.800 82.925 81.550 82.550 0.425 1:04P Jun 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  441'6
Change:  0'6
Bid:  441'4
Ask:  441'6
Today's High:  441'6
Today's Low:  436'4
Volume:  193,331
Open:  441'4
Settle:  441'0
Prev:  441'0
Contract High: 
Contract Low: 
Updated:  Jun-20-2019
2:33:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Flooding Keeps Chokehold on Barge Traffic, Stalling Grain Shipments
Editorial Staff – 
Posted at Monday, June 17, 2019 11:18AM CDT
@C9N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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