Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 21 @C1H 532'2 532'4 543'6 529'4 533'2 1'6 1:19P Jan 27
CORN  May 21 @C1K 533'6 533'6 544'6 530'6 534'6 1'4 1:19P Jan 27
CORN  Jul 21 @C1N 527'4 527'4 537'2 523'4 527'4 0'4 1:19P Jan 27
CORN  Sep 21 @C1U 470'4 470'0 478'0 466'6 467'6 -2'0 1:19P Jan 27
CORN  Dec 21 @C1Z 444'4 444'4 451'4 441'4 441'4 -2'0 1:19P Jan 27
CORN  Mar 22 @C2H 450'2 449'6 456'6 446'2 447'2 -2'2 1:19P Jan 27
SOYBEANS  Mar 21 @S1H 1370'2 1376'0 1394'6 1364'4 1373'6 4'4 1:19P Jan 27
SOYBEANS  May 21 @S1K 1369'4 1374'6 1393'2 1363'6 1371'6 3'6 1:19P Jan 27
SOYBEANS  Jul 21 @S1N 1352'4 1357'0 1372'6 1345'2 1352'6 2'0 1:19P Jan 27
SOYBEANS  Aug 21 @S1Q 1302'2 1307'0 1320'6 1297'4 1304'0 2'2 1:19P Jan 27
SOYBEANS  Sep 21 @S1U 1202'2 1206'2 1218'2 1197'0 1204'4 2'2 1:18P Jan 27
SOYBEANS  Nov 21 @S1X 1148'4 1150'4 1164'2 1141'2 1148'0 0'6 1:19P Jan 27
SOYBEANS  Jan 22 @S2F 1142'6 1144'4 1157'0 1136'0 1140'4 -0'6 1:19P Jan 27
SOYBEANS  Mar 22 @S2H 1116'6 1121'0 1129'2 1109'2 1112'2 -3'2 1:19P Jan 27
WHEAT  Mar 21 @W1H 665'2 663'2 672'6 652'4 656'4 -7'0 1:19P Jan 27
WHEAT  May 21 @W1K 664'2 661'6 670'2 652'2 656'6 -6'4 1:19P Jan 27
WHEAT  Jul 21 @W1N 647'4 644'4 651'2 636'0 639'4 -7'0 1:19P Jan 27
WHEAT  Sep 21 @W1U 646'4 645'0 650'0 636'0 638'0 -8'0 1:19P Jan 27
WHEAT  Dec 21 @W1Z 650'4 648'6 653'2 640'0 640'6 -8'4 1:19P Jan 27
WHEAT  Mar 22 @W2H 655'2 655'0 656'6 645'0 645'6 -8'4 1:19P Jan 27
WHEAT  May 22 @W2K 644'6 644'2 644'2 644'2 644'2 -8'2 1:15P Jan 27
ROUGH RICE  Mar 21 @RR1H 13305 13285 13480 13275 13480 150 1:19P Jan 27
ROUGH RICE  May 21 @RR1K 13500 13530 13670 13515 13670 150 1:19P Jan 27
ROUGH RICE  Jul 21 @RR1N 13545 13550 13610 13505 13610 130 1:15P Jan 27
ROUGH RICE  Sep 21 @RR1U 12710 12750 12800 12750 12800 145 1:15P Jan 27
ROUGH RICE  Nov 21 @RR1X 12715 12860 145 1:15P Jan 27
ROUGH RICE  Jan 22 @RR2F 12850 12995 145 1:15P Jan 27
SOYBEAN MEAL  Mar 21 @SM1H 4365 4380 4432 4341 4365 1 1:19P Jan 27
SOYBEAN MEAL  May 21 @SM1K 4338 4353 4398 4310 4332 - 1 1:19P Jan 27
SOYBEAN MEAL  Jul 21 @SM1N 4298 4310 4346 4267 4281 - 8 1:19P Jan 27
SOYBEAN OIL  Mar 21 @BO1H 43.91 44.07 45.43 44.06 44.59 0.61 1:19P Jan 27
SOYBEAN OIL  May 21 @BO1K 43.12 43.18 44.35 43.18 43.70 0.57 1:19P Jan 27
SOYBEAN OIL  Jul 21 @BO1N 42.45 42.63 43.52 42.59 42.95 0.51 1:19P Jan 27
OATS  Mar 21 @O1H 354'6 355'4 357'4 348'4 352'0 -2'2 1:15P Jan 27
OATS  May 21 @O1K 351'4 351'6 351'6 348'0 348'0 -2'4 1:15P Jan 27
OATS  Jul 21 @O1N 344'6 342'6 -1'6 1:15P Jan 27
OATS  Sep 21 @O1U 315'4 316'6 0'0 1:15P Jan 27
OATS  Dec 21 @O1Z 306'4 305'2 307'4 305'2 307'4 0'4 1:15P Jan 27
OATS  Mar 22 @O2H 316'4 311'4 0'4 1:15P Jan 27
HARD RED WINTER WHEA...  Mar 21 @KW1H 641'0 640'4 648'0 630'6 635'4 -4'2 1:19P Jan 27
HARD RED WINTER WHEA...  May 21 @KW1K 644'2 643'4 650'6 633'6 638'2 -4'6 1:19P Jan 27
HARD RED WINTER WHEA...  Jul 21 @KW1N 641'2 639'6 647'0 630'6 633'6 -5'4 1:19P Jan 27
HARD RED WINTER WHEA...  Sep 21 @KW1U 642'6 641'4 647'4 632'2 634'0 -6'4 1:19P Jan 27
HARD RED WINTER WHEA...  Dec 21 @KW1Z 647'4 646'4 651'6 637'4 638'0 -7'4 1:19P Jan 27
HARD RED WINTER WHEA...  Mar 22 @KW2H 647'6 649'4 652'0 637'2 640'4 -7'4 1:15P Jan 27
HARD RED SPRING WHEA...  Mar 21 @MW1H 638'0 637'4 643'6 628'4 630'6 -5'2 1:30P Jan 27
HARD RED SPRING WHEA...  May 21 @MW1K 646'4 646'0 652'0 637'4 639'2 -5'0 1:30P Jan 27
HARD RED SPRING WHEA...  Jul 21 @MW1N 652'0 649'6 656'4 643'0 645'0 -5'0 1:30P Jan 27
HARD RED SPRING WHEA...  Sep 21 @MW1U 656'6 655'0 660'6 647'6 649'6 -5'6 1:30P Jan 27
HARD RED SPRING WHEA...  Dec 21 @MW1Z 661'2 663'4 665'2 653'0 656'4 -6'0 1:30P Jan 27
HARD RED SPRING WHEA...  Mar 22 @MW2H 660'6 664'0 664'0 656'4 656'4 -5'6 1:30P Jan 27
S&P 500 INDEX  Mar 21 +SP1H 3744.20 3715.40 3848.00  
S&P 500 INDEX  Jun 21 +SP1M 3832.40 3734.10 - 98.30 3:01P Jan 27
S&P 500 INDEX  Sep 21 +SP1U 3822.00 3723.50 - 98.50 3:01P Jan 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  533'2
Change:  1'6
Bid:  532'0
Ask:  532'0
Today's High:  543'6
Today's Low:  529'4
Volume:  205,902
Open:  532'4
Settle:  534'0s
Prev:  532'2
Contract High: 
Contract Low: 
Updated:  Jan-27-2021
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Lower Mississippi River Getting Thirsty
Editorial Staff – 
Posted at Monday, January 25, 2021 2:29PM CST
@C1H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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