Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 19 @C9Z 375'6 375'4 376'4 372'0 372'4 -3'2 10:04A Nov 15
CORN  Mar 20 @C0H 384'6 384'2 385'2 381'4 381'6 -3'0 10:04A Nov 15
CORN  May 20 @C0K 390'6 390'2 391'2 387'4 387'6 -3'0 10:02A Nov 15
CORN  Jul 20 @C0N 396'4 396'0 397'0 393'4 393'4 -3'0 10:03A Nov 15
CORN  Sep 20 @C0U 394'0 394'2 394'2 392'0 392'0 -2'0 10:03A Nov 15
CORN  Dec 20 @C0Z 399'0 399'0 399'0 397'0 397'2 -1'6 10:03A Nov 15
SOYBEANS  Jan 20 @S0F 916'6 918'2 923'4 915'2 920'2 3'4 10:04A Nov 15
SOYBEANS  Mar 20 @S0H 929'4 931'0 936'0 927'6 933'0 3'4 10:04A Nov 15
SOYBEANS  May 20 @S0K 941'2 942'2 947'4 939'4 944'6 3'4 10:04A Nov 15
SOYBEANS  Jul 20 @S0N 951'2 952'4 957'6 950'0 954'6 3'4 10:01A Nov 15
SOYBEANS  Aug 20 @S0Q 954'2 955'2 960'4 953'2 957'4 3'2 9:59A Nov 15
SOYBEANS  Sep 20 @S0U 950'6 951'0 956'6 951'0 954'0 3'2 9:59A Nov 15
SOYBEANS  Nov 20 @S0X 952'0 953'0 957'4 950'6 955'2 3'2 10:03A Nov 15
SOYBEANS  Jan 21 @S1F 955'4 957'0 959'6 954'6 959'6 4'2 9:28A Nov 15
WHEAT  Dec 19 @W9Z 507'6 507'6 508'4 504'0 505'2 -2'4 10:03A Nov 15
WHEAT  Mar 20 @W0H 511'0 511'0 511'4 507'2 508'2 -2'6 10:03A Nov 15
WHEAT  May 20 @W0K 516'0 516'0 516'2 512'2 513'0 -3'0 10:03A Nov 15
WHEAT  Jul 20 @W0N 519'4 519'4 519'6 515'6 516'2 -3'2 10:03A Nov 15
WHEAT  Sep 20 @W0U 527'0 527'0 527'0 523'4 523'6 -3'2 10:01A Nov 15
WHEAT  Dec 20 @W0Z 538'4 538'2 538'4 534'4 535'0 -3'4 10:00A Nov 15
WHEAT  Mar 21 @W1H 546'6 545'0 545'0 545'0 545'0 -1'6 7:39A Nov 15
ROUGH RICE  Jan 20 @RR0F 11845 11820 11820 11715 11765 - 80 10:04A Nov 15
ROUGH RICE  Mar 20 @RR0H 12065 12020 12020 11950 11985 - 80 10:02A Nov 15
ROUGH RICE  May 20 @RR0K 12225 12160 12160 12160 12160 - 65 9:55A Nov 15
ROUGH RICE  Jul 20 @RR0N 12315 12500 - 35 1:15P Nov 14
ROUGH RICE  Sep 20 @RR0U 11830 11795 - 35 1:15P Nov 14
ROUGH RICE  Nov 20 @RR0X 11830 11795 - 35 1:15P Nov 14
SOYBEAN MEAL  Dec 19 @SM9Z 3031 3035 3065 3031 3064 33 10:03A Nov 15
SOYBEAN MEAL  Jan 20 @SM0F 3053 3058 3086 3054 3085 32 10:04A Nov 15
SOYBEAN MEAL  Mar 20 @SM0H 3084 3089 3116 3088 3115 31 10:04A Nov 15
SOYBEAN OIL  Dec 19 @BO9Z 30.78 30.81 30.84 30.57 30.60 -0.18 10:04A Nov 15
SOYBEAN OIL  Jan 20 @BO0F 30.97 31.00 31.03 30.75 30.78 -0.19 10:04A Nov 15
SOYBEAN OIL  Mar 20 @BO0H 31.24 31.27 31.27 31.02 31.04 -0.20 10:04A Nov 15
OATS  Dec 19 @O9Z 308'6 308'0 312'0 307'4 310'0 1'2 10:04A Nov 15
OATS  Mar 20 @O0H 304'4 305'0 309'0 304'4 306'2 1'6 10:02A Nov 15
OATS  May 20 @O0K 304'0 303'6 305'0 302'6 305'0 1'0 9:23A Nov 15
OATS  Jul 20 @O0N 300'4 300'0 300'0 300'0 300'0 -0'4 8:32A Nov 15
OATS  Sep 20 @O0U 289'6 286'6 286'6 275'0 275'0 -14'6 9:17A Nov 15
OATS  Dec 20 @O0Z 295'6 297'4 1'6 1:15P Nov 14
HARD RED WINTER WHEA...  Dec 19 @KW9Z 422'2 421'6 423'0 419'4 420'4 -1'6 10:04A Nov 15
HARD RED WINTER WHEA...  Mar 20 @KW0H 430'6 430'0 432'0 428'4 429'2 -1'4 10:04A Nov 15
HARD RED WINTER WHEA...  May 20 @KW0K 438'0 437'4 439'0 435'6 436'0 -2'0 10:03A Nov 15
HARD RED WINTER WHEA...  Jul 20 @KW0N 445'0 444'4 446'2 443'0 443'4 -1'4 9:59A Nov 15
HARD RED WINTER WHEA...  Sep 20 @KW0U 453'6 453'0 454'2 452'0 452'2 -1'4 10:03A Nov 15
HARD RED WINTER WHEA...  Dec 20 @KW0Z 466'6 467'2 467'2 465'0 465'0 -1'6 9:57A Nov 15
HARD RED SPRING WHEA...  Dec 19 @MW9Z 512'6 512'4 512'4 509'0 510'0 -2'6 10:03A Nov 15
HARD RED SPRING WHEA...  Mar 20 @MW0H 527'6 527'0 527'2 523'4 524'4 -3'2 10:03A Nov 15
HARD RED SPRING WHEA...  May 20 @MW0K 537'6 537'0 537'0 534'2 535'0 -2'6 10:03A Nov 15
HARD RED SPRING WHEA...  Jul 20 @MW0N 547'4 545'0 545'4 544'4 544'4 -3'0 10:03A Nov 15
HARD RED SPRING WHEA...  Sep 20 @MW0U 557'0 556'4 556'4 554'4 554'4 -2'4 9:55A Nov 15
HARD RED SPRING WHEA...  Dec 20 @MW0Z 571'0 570'4 570'4 568'4 568'4 -2'4 9:50A Nov 15
S&P 500 INDEX  Dec 19 +SP9Z 3096.90 3097.80 3112.00 3097.80 3108.00 11.10 8:33A Nov 15
S&P 500 INDEX  Mar 20 +SP0H 3098.00 3081.00 1.20 3:15P Nov 14
S&P 500 INDEX  Jun 20 +SP0M 3098.00 2825.60 0.40 3:15P Nov 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  372'2
Change:  -3'4
Bid:  372'2
Ask:  372'4
Today's High:  376'4
Today's Low:  372'0
Volume:  144,893
Open:  375'4
Settle:  375'6
Prev:  375'6
Contract High: 
Contract Low: 
Updated:  Nov-15-2019
10:05:00AM
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