Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 19 @C9N 379'0 380'0 384'6 380'0 382'6 4'2 1:19P May 17
CORN  Sep 19 @C9U 387'0 388'0 392'0 388'0 390'0 3'4 1:19P May 17
CORN  Dec 19 @C9Z 396'4 397'4 400'0 397'2 397'6 1'6 1:19P May 17
CORN  Mar 20 @C0H 406'4 407'2 410'0 407'2 407'6 1'2 1:19P May 17
CORN  May 20 @C0K 412'2 413'2 415'2 412'4 413'0 1'0 1:19P May 17
CORN  Jul 20 @C0N 417'6 418'0 420'0 417'4 418'0 0'4 1:19P May 17
SOYBEANS  Jul 19 @S9N 839'6 840'6 841'6 820'4 820'6 -18'0 1:19P May 17
SOYBEANS  Aug 19 @S9Q 846'4 847'0 848'4 827'4 828'0 -18'2 1:19P May 17
SOYBEANS  Sep 19 @S9U 852'4 853'4 854'0 833'6 833'6 -17'6 1:19P May 17
SOYBEANS  Nov 19 @S9X 864'6 865'2 866'4 846'0 846'4 -17'4 1:19P May 17
SOYBEANS  Jan 20 @S0F 877'2 877'6 879'0 858'2 858'6 -17'6 1:19P May 17
SOYBEANS  Mar 20 @S0H 885'6 886'2 887'2 866'4 867'0 -17'6 1:19P May 17
SOYBEANS  May 20 @S0K 896'0 896'4 896'4 877'0 877'0 -17'6 1:19P May 17
SOYBEANS  Jul 20 @S0N 907'4 907'6 908'4 889'2 889'2 -17'4 1:18P May 17
WHEAT  Jul 19 @W9N 467'0 469'0 473'2 462'4 463'0 -2'0 1:19P May 17
WHEAT  Sep 19 @W9U 473'4 475'4 479'2 469'0 469'0 -2'2 1:19P May 17
WHEAT  Dec 19 @W9Z 486'2 488'0 491'2 482'0 482'2 -2'0 1:19P May 17
WHEAT  Mar 20 @W0H 498'6 500'4 502'6 495'2 496'4 -2'0 1:17P May 17
WHEAT  May 20 @W0K 505'6 507'6 509'0 502'2 503'4 -2'0 1:16P May 17
WHEAT  Jul 20 @W0N 506'0 508'0 508'0 502'0 502'2 -2'4 1:15P May 17
WHEAT  Sep 20 @W0U 513'0 512'2 512'2 511'6 511'6 -1'0 1:15P May 17
ROUGH RICE  Jul 19 @RR9N 10905 10915 11090 10890 11050 165 1:19P May 17
ROUGH RICE  Sep 19 @RR9U 11020 11020 11180 11010 11180 155 1:15P May 17
ROUGH RICE  Nov 19 @RR9X 11105 11115 11115 11115 11115 150 1:15P May 17
ROUGH RICE  Jan 20 @RR0F 11220 11250 155 1:15P May 17
ROUGH RICE  Mar 20 @RR0H 11220 11375 155 1:15P May 17
ROUGH RICE  May 20 @RR0K 11220 11375 155 1:15P May 17
SOYBEAN MEAL  Jul 19 @SM9N 3019 3019 3027 2937 2939 - 76 1:19P May 17
SOYBEAN MEAL  Aug 19 @SM9Q 3034 3033 3041 2954 2955 - 74 1:19P May 17
SOYBEAN MEAL  Sep 19 @SM9U 3051 3048 3056 2973 2973 - 72 1:19P May 17
SOYBEAN OIL  Jul 19 @BO9N 27.72 27.80 27.80 27.11 27.18 -0.50 1:19P May 17
SOYBEAN OIL  Aug 19 @BO9Q 27.84 27.90 27.90 27.24 27.28 -0.49 1:19P May 17
SOYBEAN OIL  Sep 19 @BO9U 27.96 27.96 28.02 27.39 27.41 -0.48 1:18P May 17
OATS  Jul 19 @O9N 294'2 297'0 298'0 293'2 293'6 -0'2 1:16P May 17
OATS  Sep 19 @O9U 279'2 279'0 279'0 278'2 278'2 1'0 1:15P May 17
OATS  Dec 19 @O9Z 271'0 268'0 269'0 266'6 266'6 0'6 1:15P May 17
OATS  Mar 20 @O0H 270'4 264'6 0'6 1:15P May 17
OATS  May 20 @O0K 267'0 267'0 0'0 1:15P May 17
OATS  Jul 20 @O0N 264'2 264'2 0'0 1:15P May 17
HARD RED WINTER WHEA...  Jul 19 @KW9N 416'6 419'6 425'4 415'4 417'6 3'4 1:19P May 17
HARD RED WINTER WHEA...  Sep 19 @KW9U 427'6 431'0 436'2 426'2 428'2 3'2 1:19P May 17
HARD RED WINTER WHEA...  Dec 19 @KW9Z 448'6 451'2 457'0 447'0 449'4 3'2 1:19P May 17
HARD RED WINTER WHEA...  Mar 20 @KW0H 470'0 472'0 477'0 467'4 472'0 2'2 1:17P May 17
HARD RED WINTER WHEA...  May 20 @KW0K 484'6 488'2 490'4 481'6 486'0 1'4 1:16P May 17
HARD RED WINTER WHEA...  Jul 20 @KW0N 495'2 495'4 499'4 491'2 495'2 0'0 1:15P May 17
HARD RED SPRING WHEA...  Jul 19 @MW9N 526'6 526'6 543'6 525'6 526'6 1'0 1:31P May 17
HARD RED SPRING WHEA...  Sep 19 @MW9U 535'6 537'2 553'0 534'6 535'0 1'0 1:31P May 17
HARD RED SPRING WHEA...  Dec 19 @MW9Z 547'2 547'4 563'2 546'6 546'6 1'4 1:31P May 17
HARD RED SPRING WHEA...  Mar 20 @MW0H 560'4 564'0 570'0 560'4 560'4 1'4 1:31P May 17
HARD RED SPRING WHEA...  May 20 @MW0K 569'6 579'6 580'2 571'0 575'4 0'2 1:31P May 17
HARD RED SPRING WHEA...  Jul 20 @MW0N 577'0 585'4 586'0 585'4 586'0 0'6 1:31P May 17
S&P 500 INDEX  Jun 19 +SP9M 2878.60 2879.70 2888.00 2852.50 2862.30 - 16.60 3:15P May 17
S&P 500 INDEX  Sep 19 +SP9U 2883.30 2887.00 2863.00 2830.00 - 16.70 3:15P May 17
S&P 500 INDEX  Dec 19 +SP9Z 2886.80 2745.00 - 16.90 3:15P May 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9N)
Exchange:  CBOT
Last Trade:  382'6
Change:  4'2
Bid:  382'4
Ask:  382'4
Today's High:  384'6
Today's Low:  380'0
Volume:  301,062
Open:  380'0
Settle:  383'2s
Prev:  379'0
Contract High: 
Contract Low: 
Updated:  May-17-2019
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Average Price Steady
Editorial Staff – 
Posted at Friday, May 17, 2019 11:42AM 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