Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 20 @C0U 316'0 315'0 318'2 315'0 317'4 1'4 1:17P Aug 03
CORN  Dec 20 @C0Z 327'0 326'0 329'0 326'0 328'4 1'4 1:17P Aug 03
CORN  Mar 21 @C1H 338'2 337'4 340'4 337'4 340'0 1'6 1:17P Aug 03
CORN  May 21 @C1K 346'0 345'2 348'2 345'2 348'0 2'0 1:15P Aug 03
CORN  Jul 21 @C1N 352'2 351'2 354'0 351'2 353'4 1'2 1:17P Aug 03
CORN  Sep 21 @C1U 355'4 355'0 356'4 353'4 356'0 0'4 1:15P Aug 03
CORN  Dec 21 @C1Z 362'4 362'0 363'6 360'2 362'2 -0'2 1:16P Aug 03
CORN  Mar 22 @C2H 372'4 373'0 373'2 370'4 372'0 -0'4 1:16P Aug 03
SOYBEANS  Aug 20 @S0Q 897'4 898'4 903'0 893'0 897'4 0'0 1:15P Aug 03
SOYBEANS  Sep 20 @S0U 890'2 890'2 896'2 889'0 892'4 2'2 1:17P Aug 03
SOYBEANS  Nov 20 @S0X 892'4 892'4 899'6 891'2 896'0 3'4 1:17P Aug 03
SOYBEANS  Jan 21 @S1F 898'0 897'4 905'2 896'6 901'4 3'4 1:16P Aug 03
SOYBEANS  Mar 21 @S1H 895'4 895'2 903'2 894'4 899'4 4'0 1:17P Aug 03
SOYBEANS  May 21 @S1K 898'2 898'0 905'4 897'4 901'2 3'0 1:17P Aug 03
SOYBEANS  Jul 21 @S1N 905'0 904'4 912'2 904'0 907'4 2'4 1:16P Aug 03
SOYBEANS  Aug 21 @S1Q 906'0 911'4 911'4 907'0 908'0 2'0 1:15P Aug 03
WHEAT  Sep 20 @W0U 531'2 527'0 528'2 517'0 521'2 -10'0 1:17P Aug 03
WHEAT  Dec 20 @W0Z 538'6 534'4 535'6 525'2 529'2 -9'4 1:17P Aug 03
WHEAT  Mar 21 @W1H 545'6 541'6 542'6 533'2 537'2 -8'4 1:17P Aug 03
WHEAT  May 21 @W1K 549'6 545'6 547'0 537'4 542'4 -7'2 1:15P Aug 03
WHEAT  Jul 21 @W1N 549'0 544'2 545'6 537'0 542'2 -6'6 1:15P Aug 03
WHEAT  Sep 21 @W1U 554'0 549'0 550'0 543'2 546'6 -7'0 1:15P Aug 03
WHEAT  Dec 21 @W1Z 562'2 556'4 558'4 552'4 556'2 -6'0 1:15P Aug 03
WHEAT  Mar 22 @W2H 568'6 564'4 564'4 564'4 564'4 -5'6 1:15P Aug 03
LIVE CATTLE  Aug 20 @LE0Q 102.825 103.100 103.425 102.550 103.050 0.200 1:04P Aug 03
LIVE CATTLE  Oct 20 @LE0V 107.875 107.925 108.450 107.525 108.175 0.400 1:04P Aug 03
LIVE CATTLE  Dec 20 @LE0Z 111.550 111.550 112.050 111.350 111.775 0.275 1:04P Aug 03
LIVE CATTLE  Feb 21 @LE1G 114.550 114.475 115.225 114.300 114.900 0.525 1:04P Aug 03
LIVE CATTLE  Apr 21 @LE1J 115.850 115.750 116.700 115.650 116.325 0.750 1:04P Aug 03
LIVE CATTLE  Jun 21 @LE1M 109.950 109.750 110.550 109.750 110.075 0.475 1:04P Aug 03
LIVE CATTLE  Aug 21 @LE1Q 108.700 108.775 109.100 108.600 108.875 0.350 1:04P Aug 03
LIVE CATTLE  Oct 21 @LE1V 110.575 110.900 111.000 110.900 111.000 0.425 1:00P Aug 03
FEEDER CATTLE  Aug 20 @GF0Q 144.675 144.525 145.475 144.225 145.000 0.200 1:04P Aug 03
FEEDER CATTLE  Sep 20 @GF0U 146.225 146.175 147.550 145.600 147.075 0.850 1:04P Aug 03
FEEDER CATTLE  Oct 20 @GF0V 146.650 146.600 147.650 146.100 147.250 0.575 1:04P Aug 03
FEEDER CATTLE  Nov 20 @GF0X 146.825 146.775 147.500 146.250 147.125 0.250 1:04P Aug 03
FEEDER CATTLE  Jan 21 @GF1F 144.600 144.600 144.875 143.700 144.225 - 0.450 1:04P Aug 03
FEEDER CATTLE  Mar 21 @GF1H 143.350 143.350 143.500 142.350 142.900 - 0.625 1:04P Aug 03
FEEDER CATTLE  Apr 21 @GF1J 144.575 144.400 144.475 143.700 143.700 - 0.775 1:00P Aug 03
FEEDER CATTLE  May 21 @GF1K 145.050 145.050 145.050 144.250 144.300 - 0.750 1:00P Aug 03
LEAN HOGS  Aug 20 @HE0Q 52.000 51.275 51.500 49.650 49.875 -2.125 1:04P Aug 03
LEAN HOGS  Oct 20 @HE0V 49.625 49.000 49.375 48.050 48.575 -1.225 1:04P Aug 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0U)
Exchange:  CBOT
Last Trade:  317'6
Change:  1'6
Bid:  317'4
Ask:  317'6
Today's High:  318'2
Today's Low:  315'0
Volume:  65,890
Open:  315'0
Settle:  317'4
Prev:  316'0
Contract High: 
Contract Low: 
Updated:  Aug-03-2020
1:16:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US House Approves Water Resources Development Act of 2020
Editorial Staff – 
Posted at Monday, August 3, 2020 12:17PM CDT
@C0U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN