Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 18 @C8Z 345'6 345'2 346'0 344'6 345'4 -0'2 2:33A Sep 20
CORN  Mar 19 @C9H 358'0 357'4 358'0 357'2 357'6 -0'2 2:31A Sep 20
CORN  May 19 @C9K 366'4 366'0 366'4 365'6 366'0 -0'4 2:31A Sep 20
CORN  Jul 19 @C9N 373'0 372'6 373'0 372'2 372'6 -0'2 2:33A Sep 20
CORN  Sep 19 @C9U 378'4 378'0 378'2 378'0 378'2 -0'2 2:31A Sep 20
CORN  Dec 19 @C9Z 385'6 385'6 385'6 385'2 385'4 -0'2 2:31A Sep 20
SOYBEANS  Nov 18 @S8X 830'0 830'0 831'2 825'2 829'4 -0'4 2:33A Sep 20
SOYBEANS  Jan 19 @S9F 843'6 843'4 845'0 839'4 843'4 -0'2 2:31A Sep 20
SOYBEANS  Mar 19 @S9H 857'2 857'0 858'4 852'6 856'6 -0'4 2:27A Sep 20
SOYBEANS  May 19 @S9K 870'2 870'0 871'4 866'0 869'6 -0'4 2:32A Sep 20
SOYBEANS  Jul 19 @S9N 880'2 880'2 881'4 876'0 879'2 -1'0 1:58A Sep 20
SOYBEANS  Aug 19 @S9Q 884'4 884'4 884'4 882'2 882'2 -2'2 1:19A Sep 20
SOYBEANS  Sep 19 @S9U 873'4 874'0 887'0 874'0 887'0 13'2 1:15P Sep 19
SOYBEANS  Nov 19 @S9X 892'2 892'2 894'6 889'6 892'6 0'4 1:52A Sep 20
WHEAT  Dec 18 @W8Z 522'4 523'0 523'6 517'0 518'4 -4'0 2:31A Sep 20
WHEAT  Mar 19 @W9H 540'2 540'2 541'4 535'2 536'4 -3'6 2:32A Sep 20
WHEAT  May 19 @W9K 551'6 552'4 552'6 547'6 547'6 -4'0 2:05A Sep 20
WHEAT  Jul 19 @W9N 555'0 555'0 556'0 550'6 551'6 -3'2 2:16A Sep 20
WHEAT  Sep 19 @W9U 564'6 561'0 561'0 561'0 561'0 -3'6 1:58A Sep 20
WHEAT  Dec 19 @W9Z 578'4 577'2 577'2 577'2 577'2 -1'2 9:24P Sep 19
WHEAT  Mar 20 @W0H 580'2 585'0 589'2 582'4 588'4 8'2 1:15P Sep 19
ROUGH RICE  Nov 18 @RR8X 9795 9810 9980 9765 9980 185 8:55P Sep 19
ROUGH RICE  Jan 19 @RR9F 9965 10065 10120 10065 10120 155 8:43P Sep 19
ROUGH RICE  Mar 19 @RR9H 10335 10300 10300 10000 10100 - 235 1:17P Sep 19
ROUGH RICE  May 19 @RR9K 10540 10500 10500 10280 10300 - 300 1:15P Sep 19
ROUGH RICE  Jul 19 @RR9N 10680 10380 - 300 1:15P Sep 19
ROUGH RICE  Sep 19 @RR9U 10645 10345 - 300 1:15P Sep 19
SOYBEAN MEAL  Oct 18 @SM8V 3064 3074 3074 3057 3064 2:24A Sep 20
SOYBEAN MEAL  Dec 18 @SM8Z 3092 3098 3103 3085 3095 3 2:33A Sep 20
SOYBEAN MEAL  Jan 19 @SM9F 3100 3102 3107 3091 3100 2:31A Sep 20
SOYBEAN OIL  Oct 18 @BO8V 27.25 27.18 27.35 27.11 27.11 -0.14 2:16A Sep 20
SOYBEAN OIL  Dec 18 @BO8Z 27.50 27.53 27.61 27.35 27.37 -0.13 2:32A Sep 20
SOYBEAN OIL  Jan 19 @BO9F 27.73 27.66 27.82 27.59 27.60 -0.13 2:32A Sep 20
OATS  Dec 18 @O8Z 249'2 250'0 250'2 248'6 248'6 -0'4 2:25A Sep 20
OATS  Mar 19 @O9H 250'2 253'4 258'4 250'0 250'0 3'4 1:15P Sep 19
OATS  May 19 @O9K 253'2 257'4 3'4 1:15P Sep 19
OATS  Jul 19 @O9N 256'0 252'6 3'4 1:15P Sep 19
OATS  Sep 19 @O9U 259'4 263'0 3'4 1:15P Sep 19
OATS  Dec 19 @O9Z 259'4 263'0 3'4 1:15P Sep 19
HARD RED WINTER WHEA...  Dec 18 @KW8Z 526'2 526'2 527'0 522'0 523'4 -2'6 2:31A Sep 20
HARD RED WINTER WHEA...  Mar 19 @KW9H 549'6 548'6 550'4 545'4 546'4 -3'2 2:07A Sep 20
HARD RED WINTER WHEA...  May 19 @KW9K 563'0 562'4 563'2 559'0 559'0 -4'0 2:04A Sep 20
HARD RED WINTER WHEA...  Jul 19 @KW9N 562'4 562'0 562'4 559'6 560'0 -2'4 12:57A Sep 20
HARD RED WINTER WHEA...  Sep 19 @KW9U 572'4 571'6 571'6 571'6 571'6 -0'6 7:00P Sep 19
HARD RED WINTER WHEA...  Dec 19 @KW9Z 590'0 585'6 588'0 585'6 588'0 -2'0 2:21A Sep 20
HARD RED SPRING WHEA...  Dec 18 @MW8Z 588'0 586'0 590'4 586'0 590'4 2'4 2:26A Sep 20
HARD RED SPRING WHEA...  Mar 19 @MW9H 601'2 600'4 603'0 600'0 603'0 1'6 2:20A Sep 20
HARD RED SPRING WHEA...  May 19 @MW9K 608'4 606'0 610'6 606'0 610'6 2'2 2:21A Sep 20
HARD RED SPRING WHEA...  Jul 19 @MW9N 614'4 614'6 616'4 614'6 616'4 2'0 2:21A Sep 20
HARD RED SPRING WHEA...  Sep 19 @MW9U 618'6 619'2 620'0 619'2 620'0 1'2 2:20A Sep 20
HARD RED SPRING WHEA...  Dec 19 @MW9Z 625'6 627'0 627'0 627'0 627'0 1'2 2:24A Sep 20
S&P 500 INDEX  Sep 18 +SP8U 2906.50 2906.50 2912.00 2906.50 2907.00 3.40 3:19P Sep 19
S&P 500 INDEX  Dec 18 +SP8Z 2915.10 2915.00 2916.50 2913.50 2916.00 0.90 9:40P Sep 19
S&P 500 INDEX  Mar 19 +SP9H 2920.10 2771.20 3.30 3:19P Sep 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C8Z)
Exchange:  CBOT
Last Trade:  345'2
Change:  -0'4
Bid:  345'2
Ask:  345'4
Today's High:  346'0
Today's Low:  344'6
Volume:  151,074
Open:  345'2
Settle:  345'6
Prev:  345'6
Contract High: 
Contract Low: 
Updated:  Sep-20-2018
2:31:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Lack of Pacific Northwest Export Bids Keeping New-Crop Soybean Basis in the Cellar
Editorial Staff – 
Posted at Monday, September 17, 2018 10:58AM CDT
@C8Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN