Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 20 @C0H 387'2 384'2 384'6 377'2 378'4 -8'6 10:37A Jan 27
CORN  May 20 @C0K 392'6 389'6 390'2 383'4 384'4 -8'2 10:37A Jan 27
CORN  Jul 20 @C0N 397'6 395'0 395'2 389'2 390'0 -7'6 10:37A Jan 27
CORN  Sep 20 @C0U 395'6 393'0 394'0 388'6 389'4 -6'2 10:36A Jan 27
CORN  Dec 20 @C0Z 398'2 396'0 397'0 392'2 392'6 -5'4 10:37A Jan 27
CORN  Mar 21 @C1H 407'6 405'0 405'6 401'6 402'2 -5'4 10:28A Jan 27
SOYBEANS  Mar 20 @S0H 902'0 899'2 900'0 888'2 892'6 -9'2 10:37A Jan 27
SOYBEANS  May 20 @S0K 915'6 913'2 914'0 902'2 906'6 -9'0 10:37A Jan 27
SOYBEANS  Jul 20 @S0N 929'4 927'4 927'4 916'2 920'2 -9'2 10:37A Jan 27
SOYBEANS  Aug 20 @S0Q 934'2 930'0 930'0 922'0 923'6 -10'4 10:23A Jan 27
SOYBEANS  Sep 20 @S0U 934'2 932'4 932'4 922'0 924'4 -9'6 10:36A Jan 27
SOYBEANS  Nov 20 @S0X 938'6 936'4 937'0 926'4 929'4 -9'2 10:37A Jan 27
SOYBEANS  Jan 21 @S1F 944'0 941'2 941'2 932'2 934'6 -9'2 10:37A Jan 27
SOYBEANS  Mar 21 @S1H 937'4 934'6 934'6 928'0 929'4 -8'0 10:37A Jan 27
WHEAT  Mar 20 @W0H 573'4 567'6 568'6 559'4 568'0 -5'4 10:37A Jan 27
WHEAT  May 20 @W0K 572'4 567'2 567'6 559'6 567'2 -5'2 10:37A Jan 27
WHEAT  Jul 20 @W0N 573'0 567'2 568'4 561'0 567'0 -6'0 10:37A Jan 27
WHEAT  Sep 20 @W0U 578'2 572'4 573'4 567'0 572'2 -6'0 10:37A Jan 27
WHEAT  Dec 20 @W0Z 586'2 580'0 580'6 575'0 580'2 -6'0 10:37A Jan 27
WHEAT  Mar 21 @W1H 592'6 588'0 588'0 582'6 587'4 -5'2 10:36A Jan 27
WHEAT  May 21 @W1K 588'2 583'4 584'0 581'0 583'0 -5'2 9:54A Jan 27
ROUGH RICE  Mar 20 @RR0H 13585 13485 13550 13350 13525 - 60 10:36A Jan 27
ROUGH RICE  May 20 @RR0K 13675 13590 13625 13485 13600 - 75 10:36A Jan 27
ROUGH RICE  Jul 20 @RR0N 13485 13450 13450 13385 13430 - 55 9:39A Jan 27
ROUGH RICE  Sep 20 @RR0U 12195 12150 12150 12060 12150 - 45 10:06A Jan 27
ROUGH RICE  Nov 20 @RR0X 12195 12195 1:15P Jan 24
ROUGH RICE  Jan 21 @RR1F 12195 12195 1:15P Jan 24
SOYBEAN MEAL  Mar 20 @SM0H 2983 2973 2977 2952 2964 - 19 10:37A Jan 27
SOYBEAN MEAL  May 20 @SM0K 3025 3019 3019 2996 3008 - 17 10:37A Jan 27
SOYBEAN MEAL  Jul 20 @SM0N 3068 3060 3062 3042 3052 - 16 10:37A Jan 27
SOYBEAN OIL  Mar 20 @BO0H 32.02 31.90 31.97 30.72 31.16 -0.86 10:36A Jan 27
SOYBEAN OIL  May 20 @BO0K 32.37 32.25 32.30 31.08 31.53 -0.84 10:35A Jan 27
SOYBEAN OIL  Jul 20 @BO0N 32.74 32.60 32.67 31.46 31.90 -0.84 10:36A Jan 27
OATS  Mar 20 @O0H 303'2 303'6 305'2 298'6 299'6 -3'4 10:34A Jan 27
OATS  May 20 @O0K 298'6 298'2 298'2 294'2 294'6 -4'0 10:11A Jan 27
OATS  Jul 20 @O0N 289'4 285'0 285'0 283'6 284'4 -5'0 9:18A Jan 27
OATS  Sep 20 @O0U 269'4 268'6 268'6 268'6 268'6 -0'6 9:31A Jan 27
OATS  Dec 20 @O0Z 264'6 263'0 265'0 263'0 265'0 0'2 9:31A Jan 27
OATS  Mar 21 @O1H 272'0 264'6 -7'2 1:15P Jan 24
HARD RED WINTER WHEA...  Mar 20 @KW0H 486'0 483'0 483'4 476'4 483'0 -3'0 10:37A Jan 27
HARD RED WINTER WHEA...  May 20 @KW0K 493'4 490'2 491'0 484'2 490'6 -2'6 10:37A Jan 27
HARD RED WINTER WHEA...  Jul 20 @KW0N 500'6 497'4 498'0 491'4 497'6 -3'0 10:37A Jan 27
HARD RED WINTER WHEA...  Sep 20 @KW0U 508'6 505'0 505'6 500'0 505'6 -3'0 10:36A Jan 27
HARD RED WINTER WHEA...  Dec 20 @KW0Z 519'2 515'6 515'6 510'4 515'6 -3'4 10:33A Jan 27
HARD RED WINTER WHEA...  Mar 21 @KW1H 529'4 521'6 521'6 521'2 521'2 -8'2 4:34A Jan 27
HARD RED SPRING WHEA...  Mar 20 @MW0H 547'4 545'0 546'6 540'0 545'4 -2'0 10:37A Jan 27
HARD RED SPRING WHEA...  May 20 @MW0K 557'0 553'0 555'6 549'6 554'2 -2'6 10:27A Jan 27
HARD RED SPRING WHEA...  Jul 20 @MW0N 565'0 560'0 563'2 557'4 562'6 -2'2 10:29A Jan 27
HARD RED SPRING WHEA...  Sep 20 @MW0U 573'0 567'2 569'2 565'6 569'2 -3'6 10:15A Jan 27
HARD RED SPRING WHEA...  Dec 20 @MW0Z 583'2 581'6 582'6 576'4 582'6 -0'4 9:49A Jan 27
HARD RED SPRING WHEA...  Mar 21 @MW1H 600'6 595'4 595'4 591'0 591'0 -7'0 1:31P Jan 24
S&P 500 INDEX  Mar 20 +SP0H 3293.50 3260.00 3266.20 3233.50 3240.50 - 53.00 10:18A Jan 27
S&P 500 INDEX  Jun 20 +SP0M 3326.60 3336.00 - 32.60 3:15P Jan 24
S&P 500 INDEX  Sep 20 +SP0U 3326.40 3294.60 - 31.80 3:15P Jan 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0H)
Exchange:  CBOT
Last Trade:  378'4
Change:  -8'6
Bid:  378'4
Ask:  378'6
Today's High:  384'6
Today's Low:  377'2
Volume:  196,121
Open:  384'2
Settle:  387'2
Prev:  387'2
Contract High: 
Contract Low: 
Updated:  Jan-27-2020
10:35:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Higher
Editorial Staff – 
Posted at Friday, January 24, 2020 11:31AM CST
@C0H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN