Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 19 @C9N 383'2 386'0 391'4 385'6 389'4 6'2 10:49A May 20
CORN  Sep 19 @C9U 390'4 393'0 398'0 392'6 396'4 6'0 10:48A May 20
CORN  Dec 19 @C9Z 398'2 400'0 405'0 400'0 404'0 5'6 10:48A May 20
CORN  Mar 20 @C0H 407'6 410'0 414'2 409'6 413'6 6'0 10:49A May 20
CORN  May 20 @C0K 413'2 415'2 419'2 414'6 418'6 5'4 10:47A May 20
CORN  Jul 20 @C0N 418'2 420'0 424'2 419'4 423'6 5'4 10:49A May 20
CORN  Sep 20 @C0U 406'0 406'0 409'4 406'0 409'2 3'2 10:37A May 20
CORN  Dec 20 @C0Z 407'6 407'2 410'6 407'2 410'2 2'4 10:49A May 20
SOYBEANS  Jul 19 @S9N 821'6 828'2 838'6 824'6 831'6 10'0 10:49A May 20
SOYBEANS  Aug 19 @S9Q 828'2 835'0 845'2 832'2 838'2 10'0 10:47A May 20
SOYBEANS  Sep 19 @S9U 834'6 841'0 851'4 838'2 844'6 10'0 10:48A May 20
SOYBEANS  Nov 19 @S9X 847'2 853'4 864'0 850'2 857'2 10'0 10:48A May 20
SOYBEANS  Jan 20 @S0F 859'4 864'6 875'0 862'4 869'0 9'4 10:48A May 20
SOYBEANS  Mar 20 @S0H 868'0 872'6 883'2 872'0 877'0 9'0 10:47A May 20
SOYBEANS  May 20 @S0K 878'2 882'4 892'6 882'0 887'0 8'6 10:43A May 20
SOYBEANS  Jul 20 @S0N 890'0 895'2 903'4 894'2 898'0 8'0 10:45A May 20
WHEAT  Jul 19 @W9N 465'0 469'6 481'0 468'0 480'2 15'2 10:49A May 20
WHEAT  Sep 19 @W9U 471'2 476'0 487'6 474'4 487'2 16'0 10:48A May 20
WHEAT  Dec 19 @W9Z 484'2 488'2 499'6 487'2 499'2 15'0 10:47A May 20
WHEAT  Mar 20 @W0H 496'6 500'4 512'0 499'6 511'6 15'0 10:44A May 20
WHEAT  May 20 @W0K 503'6 507'6 518'2 507'2 517'6 14'0 10:46A May 20
WHEAT  Jul 20 @W0N 503'4 507'6 517'2 507'4 517'2 13'6 10:44A May 20
WHEAT  Sep 20 @W0U 512'0 523'2 525'0 523'0 525'0 13'0 10:44A May 20
WHEAT  Dec 20 @W0Z 524'6 529'4 538'0 529'4 538'0 13'2 10:44A May 20
LIVE CATTLE  Jun 19 @LE9M 111.275 111.750 111.800 110.800 111.025 - 0.250 10:49A May 20
LIVE CATTLE  Aug 19 @LE9Q 108.925 109.225 109.275 108.175 108.450 - 0.475 10:49A May 20
LIVE CATTLE  Oct 19 @LE9V 108.900 109.150 109.175 108.200 108.475 - 0.425 10:49A May 20
LIVE CATTLE  Dec 19 @LE9Z 113.550 113.850 113.925 112.875 113.000 - 0.550 10:49A May 20
LIVE CATTLE  Feb 20 @LE0G 117.950 118.200 118.200 117.150 117.175 - 0.775 10:49A May 20
LIVE CATTLE  Apr 20 @LE0J 119.500 119.750 119.875 118.800 118.875 - 0.625 10:47A May 20
LIVE CATTLE  Jun 20 @LE0M 112.150 112.425 112.725 111.950 111.975 - 0.175 10:47A May 20
LIVE CATTLE  Aug 20 @LE0Q 111.250 111.000 111.000 110.500 110.625 - 0.625 10:31A May 20
FEEDER CATTLE  May 19 @GF9K 134.525 134.525 134.525 133.700 133.950 - 0.575 10:49A May 20
FEEDER CATTLE  Aug 19 @GF9Q 145.500 145.875 145.875 143.725 144.125 - 1.375 10:49A May 20
FEEDER CATTLE  Sep 19 @GF9U 146.700 146.900 147.025 144.950 145.375 - 1.325 10:49A May 20
FEEDER CATTLE  Oct 19 @GF9V 147.325 147.600 147.800 145.800 146.050 - 1.275 10:45A May 20
FEEDER CATTLE  Nov 19 @GF9X 147.800 148.025 148.350 146.300 146.700 - 1.100 10:48A May 20
FEEDER CATTLE  Jan 20 @GF0F 145.575 145.600 145.950 144.050 144.250 - 1.325 10:40A May 20
FEEDER CATTLE  Mar 20 @GF0H 143.675 144.075 144.075 142.400 142.800 - 0.875 10:48A May 20
FEEDER CATTLE  Apr 20 @GF0J 142.450 143.925 145.025 143.700 144.600 2.250 1:01P May 17
LEAN HOGS  Jun 19 @HE9M 92.375 92.100 93.025 90.825 91.150 -1.225 10:49A May 20
LEAN HOGS  Jul 19 @HE9N 93.000 93.000 94.325 91.925 92.500 -0.500 10:49A May 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9N)
Exchange:  CBOT
Last Trade:  389'4
Change:  6'2
Bid:  389'2
Ask:  389'4
Today's High:  391'4
Today's Low:  385'6
Volume:  319,503
Open:  386'0
Settle:  383'2
Prev:  383'2
Contract High: 
Contract Low: 
Updated:  May-20-2019
10:49:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Lower Mississippi River Still in Flood Stage; Barge Movements Remain Slow
Editorial Staff – 
Posted at Monday, May 20, 2019 10:39AM 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