Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 20 @C0K 333'4 334'4 338'4 328'0 330'4 -2'6 1:19P Apr 03
CORN  Jul 20 @C0N 338'4 339'2 343'4 334'0 336'2 -1'6 1:19P Apr 03
CORN  Sep 20 @C0U 342'0 342'4 346'4 339'4 341'2 0'2 1:19P Apr 03
CORN  Dec 20 @C0Z 349'6 349'2 353'6 348'2 349'6 1'0 1:19P Apr 03
CORN  Mar 21 @C1H 361'2 361'6 364'4 359'4 360'4 0'6 1:19P Apr 03
CORN  May 21 @C1K 367'6 368'2 370'2 365'4 367'4 0'4 1:19P Apr 03
SOYBEANS  May 20 @S0K 858'6 859'6 864'4 850'4 853'4 -4'4 1:19P Apr 03
SOYBEANS  Jul 20 @S0N 864'0 864'6 870'0 856'4 859'2 -4'4 1:19P Apr 03
SOYBEANS  Aug 20 @S0Q 865'4 866'6 871'0 859'2 862'2 -3'4 1:19P Apr 03
SOYBEANS  Sep 20 @S0U 862'4 865'0 868'4 857'4 858'6 -2'0 1:19P Apr 03
SOYBEANS  Nov 20 @S0X 863'0 863'6 869'4 858'6 860'6 -1'4 1:19P Apr 03
SOYBEANS  Jan 21 @S1F 863'6 864'0 870'2 859'6 861'2 -1'2 1:19P Apr 03
SOYBEANS  Mar 21 @S1H 848'0 848'0 855'2 843'4 845'2 -2'0 1:19P Apr 03
SOYBEANS  May 21 @S1K 845'4 846'6 852'4 842'0 842'2 -1'0 1:19P Apr 03
WHEAT  May 20 @W0K 541'6 541'6 556'4 541'4 551'4 7'4 1:19P Apr 03
WHEAT  Jul 20 @W0N 538'6 538'0 550'6 538'0 547'0 6'2 1:19P Apr 03
WHEAT  Sep 20 @W0U 542'2 542'0 552'6 542'0 548'4 4'6 1:19P Apr 03
WHEAT  Dec 20 @W0Z 551'0 551'2 560'0 551'2 555'2 3'2 1:19P Apr 03
WHEAT  Mar 21 @W1H 557'2 558'4 565'0 557'2 561'0 2'6 1:19P Apr 03
WHEAT  May 21 @W1K 555'2 560'0 562'2 556'2 559'2 2'6 1:19P Apr 03
WHEAT  Jul 21 @W1N 544'0 545'0 549'2 543'6 544'0 1'4 1:15P Apr 03
ROUGH RICE  May 20 @RR0K 14245 14300 14680 14270 14560 305 1:19P Apr 03
ROUGH RICE  Jul 20 @RR0N 14130 14160 14445 14130 14400 260 1:18P Apr 03
ROUGH RICE  Sep 20 @RR0U 12145 12160 12210 12155 12180 30 1:19P Apr 03
ROUGH RICE  Nov 20 @RR0X 12060 12060 12145 12060 12140 45 1:15P Apr 03
ROUGH RICE  Jan 21 @RR1F 12070 12055 135 1:15P Apr 03
ROUGH RICE  Mar 21 @RR1H 12085 12305 220 1:15P Apr 03
SOYBEAN MEAL  May 20 @SM0K 3091 3090 3105 2992 3036 - 59 1:19P Apr 03
SOYBEAN MEAL  Jul 20 @SM0N 3078 3079 3094 3012 3035 - 45 1:19P Apr 03
SOYBEAN MEAL  Aug 20 @SM0Q 3056 3058 3072 3007 3022 - 32 1:19P Apr 03
SOYBEAN OIL  May 20 @BO0K 26.24 26.25 26.62 26.13 26.38 0.19 1:19P Apr 03
SOYBEAN OIL  Jul 20 @BO0N 26.59 26.59 26.97 26.50 26.71 0.16 1:19P Apr 03
SOYBEAN OIL  Aug 20 @BO0Q 26.76 26.80 27.12 26.67 26.87 0.15 1:19P Apr 03
OATS  May 20 @O0K 264'4 264'4 277'4 263'0 274'0 8'2 1:19P Apr 03
OATS  Jul 20 @O0N 263'0 263'0 272'0 260'2 269'4 5'2 1:16P Apr 03
OATS  Sep 20 @O0U 254'4 252'6 260'0 252'6 260'0 3'6 1:15P Apr 03
OATS  Dec 20 @O0Z 250'6 255'2 255'2 254'2 255'2 4'6 1:15P Apr 03
OATS  Mar 21 @O1H 254'6 259'4 4'6 1:15P Apr 03
OATS  May 21 @O1K 254'6 259'4 4'6 1:15P Apr 03
HARD RED WINTER WHEA...  May 20 @KW0K 464'0 464'0 477'6 463'6 473'0 8'0 1:19P Apr 03
HARD RED WINTER WHEA...  Jul 20 @KW0N 471'2 471'2 484'0 471'0 480'0 7'2 1:19P Apr 03
HARD RED WINTER WHEA...  Sep 20 @KW0U 479'4 481'2 491'6 481'2 487'6 7'0 1:18P Apr 03
HARD RED WINTER WHEA...  Dec 20 @KW0Z 492'6 493'0 504'2 493'0 500'4 6'6 1:18P Apr 03
HARD RED WINTER WHEA...  Mar 21 @KW1H 503'4 506'0 512'2 506'0 511'2 6'6 1:19P Apr 03
HARD RED WINTER WHEA...  May 21 @KW1K 511'2 516'2 517'0 515'6 517'0 5'6 1:15P Apr 03
HARD RED SPRING WHEA...  May 20 @MW0K 519'0 519'0 527'2 517'0 527'2 5'4 1:31P Apr 03
HARD RED SPRING WHEA...  Jul 20 @MW0N 530'0 529'0 538'2 528'0 538'0 5'4 1:31P Apr 03
HARD RED SPRING WHEA...  Sep 20 @MW0U 538'6 539'2 546'2 536'2 545'4 5'2 1:31P Apr 03
HARD RED SPRING WHEA...  Dec 20 @MW0Z 549'6 547'2 557'0 547'2 556'0 5'4 1:31P Apr 03
HARD RED SPRING WHEA...  Mar 21 @MW1H 560'6 559'0 568'0 559'0 566'2 5'4 1:31P Apr 03
HARD RED SPRING WHEA...  May 21 @MW1K 567'2 566'0 5'2 1:31P Apr 03
S&P 500 INDEX  Jun 20 +SP0M 2516.40 2509.40 2523.40 2476.10 2482.40 - 33.70 3:16P Apr 03
S&P 500 INDEX  Sep 20 +SP0U 2513.10 2479.40 - 33.70 3:16P Apr 03
S&P 500 INDEX  Dec 20 +SP0Z 2511.50 2835.50 - 33.50 3:16P Apr 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0K)
Exchange:  CBOT
Last Trade:  330'4
Change:  -2'6
Bid:  331'0
Ask:  331'0
Today's High:  338'4
Today's Low:  328'0
Volume:  147,431
Open:  334'4
Settle:  330'6s
Prev:  333'4
Contract High: 
Contract Low: 
Updated:  Apr-03-2020
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Offers Slim
Editorial Staff – 
Posted at Friday, April 3, 2020 5:20PM CDT
@C0K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN