Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 19 @C9Z 374'0 374'0 374'2 368'2 371'0 -3'0 10:01A Sep 17
CORN  Mar 20 @C0H 386'0 386'0 386'0 381'0 383'0 -3'0 10:01A Sep 17
CORN  May 20 @C0K 394'4 394'4 394'4 389'2 391'2 -3'2 10:01A Sep 17
CORN  Jul 20 @C0N 401'2 401'0 401'0 396'2 398'2 -3'0 10:01A Sep 17
CORN  Sep 20 @C0U 405'0 404'4 404'6 400'4 401'6 -3'2 10:00A Sep 17
CORN  Dec 20 @C0Z 410'6 410'2 410'4 407'0 407'6 -3'0 10:01A Sep 17
SOYBEANS  Nov 19 @S9X 900'0 900'0 900'0 890'6 897'2 -2'6 10:01A Sep 17
SOYBEANS  Jan 20 @S0F 913'6 913'4 913'6 904'2 911'0 -2'6 10:01A Sep 17
SOYBEANS  Mar 20 @S0H 925'6 924'0 925'6 916'6 923'4 -2'2 10:01A Sep 17
SOYBEANS  May 20 @S0K 936'4 936'2 936'2 927'4 933'6 -2'6 10:01A Sep 17
SOYBEANS  Jul 20 @S0N 945'4 945'2 945'2 937'0 943'0 -2'4 10:01A Sep 17
SOYBEANS  Aug 20 @S0Q 949'0 947'0 947'0 943'6 946'6 -2'2 9:56A Sep 17
SOYBEANS  Sep 20 @S0U 950'0 948'2 948'2 944'4 946'6 -3'2 9:52A Sep 17
SOYBEANS  Nov 20 @S0X 955'6 955'0 955'2 949'0 953'4 -2'2 10:01A Sep 17
WHEAT  Dec 19 @W9Z 488'6 487'6 487'6 480'6 483'6 -5'0 10:01A Sep 17
WHEAT  Mar 20 @W0H 495'2 494'2 494'2 488'0 490'4 -4'6 10:01A Sep 17
WHEAT  May 20 @W0K 499'6 498'6 498'6 492'4 495'2 -4'4 10:01A Sep 17
WHEAT  Jul 20 @W0N 503'0 501'4 501'4 496'2 498'6 -4'2 10:01A Sep 17
WHEAT  Sep 20 @W0U 510'2 508'4 508'4 504'0 506'0 -4'2 10:01A Sep 17
WHEAT  Dec 20 @W0Z 522'6 520'6 520'6 516'0 519'4 -3'2 9:56A Sep 17
WHEAT  Mar 21 @W1H 526'2 531'2 531'2 531'2 531'2 6'0 1:15P Sep 16
ROUGH RICE  Nov 19 @RR9X 12215 12210 12260 12210 12255 40 9:58A Sep 17
ROUGH RICE  Jan 20 @RR0F 12365 12360 12390 12360 12390 25 9:58A Sep 17
ROUGH RICE  Mar 20 @RR0H 12490 12485 12510 12485 12510 20 9:58A Sep 17
ROUGH RICE  May 20 @RR0K 12595 12010 - 45 1:15P Sep 16
ROUGH RICE  Jul 20 @RR0N 12620 12300 - 20 1:15P Sep 16
ROUGH RICE  Sep 20 @RR0U 12300 12280 - 20 1:15P Sep 16
SOYBEAN MEAL  Oct 19 @SM9V 2952 2948 2953 2923 2950 - 2 10:01A Sep 17
SOYBEAN MEAL  Dec 19 @SM9Z 2989 2985 2991 2960 2988 - 1 10:01A Sep 17
SOYBEAN MEAL  Jan 20 @SM0F 3008 3007 3008 2979 3005 - 3 10:01A Sep 17
SOYBEAN OIL  Oct 19 @BO9V 30.14 30.24 30.26 29.80 29.93 -0.21 10:00A Sep 17
SOYBEAN OIL  Dec 19 @BO9Z 30.28 30.38 30.41 29.94 30.11 -0.17 10:02A Sep 17
SOYBEAN OIL  Jan 20 @BO0F 30.49 30.59 30.62 30.16 30.31 -0.18 10:01A Sep 17
OATS  Dec 19 @O9Z 281'0 280'0 281'6 278'4 281'4 0'4 9:59A Sep 17
OATS  Mar 20 @O0H 282'4 282'6 283'0 281'6 283'0 0'4 9:58A Sep 17
OATS  May 20 @O0K 278'2 280'0 2'4 1:15P Sep 16
OATS  Jul 20 @O0N 278'0 270'6 2'2 1:15P Sep 16
OATS  Sep 20 @O0U 279'0 275'6 2'2 1:15P Sep 16
OATS  Dec 20 @O0Z 279'0 281'2 2'2 1:15P Sep 16
HARD RED WINTER WHEA...  Dec 19 @KW9Z 409'0 406'4 408'4 402'4 406'4 -2'4 10:01A Sep 17
HARD RED WINTER WHEA...  Mar 20 @KW0H 422'6 420'0 422'2 417'0 420'4 -2'2 10:01A Sep 17
HARD RED WINTER WHEA...  May 20 @KW0K 432'4 429'6 431'6 427'0 430'4 -2'0 10:01A Sep 17
HARD RED WINTER WHEA...  Jul 20 @KW0N 442'4 440'0 441'4 436'6 440'2 -2'2 10:01A Sep 17
HARD RED WINTER WHEA...  Sep 20 @KW0U 455'0 453'2 453'6 450'0 452'6 -2'2 9:57A Sep 17
HARD RED WINTER WHEA...  Dec 20 @KW0Z 472'4 469'6 471'2 467'4 470'2 -2'2 9:56A Sep 17
HARD RED SPRING WHEA...  Dec 19 @MW9Z 509'0 508'2 512'6 506'2 509'6 0'6 10:01A Sep 17
HARD RED SPRING WHEA...  Mar 20 @MW0H 523'6 522'4 527'0 521'0 524'6 1'0 9:54A Sep 17
HARD RED SPRING WHEA...  May 20 @MW0K 535'0 535'0 537'0 533'0 533'0 -2'0 9:40A Sep 17
HARD RED SPRING WHEA...  Jul 20 @MW0N 546'0 545'0 545'0 544'4 544'4 -1'4 9:37A Sep 17
HARD RED SPRING WHEA...  Sep 20 @MW0U 554'0 555'2 558'6 555'2 556'4 2'4 1:31P Sep 16
HARD RED SPRING WHEA...  Dec 20 @MW0Z 568'0 569'4 569'4 569'4 569'4 3'2 1:31P Sep 16
S&P 500 INDEX  Dec 19 +SP9Z 3001.50 3005.50 3005.50 2996.50 3001.00 - 0.50 9:18A Sep 17
S&P 500 INDEX  Mar 20 +SP0H 3010.90 2815.70 - 7.20 3:16P Sep 16
S&P 500 INDEX  Jun 20 +SP0M 3010.90 2825.60 - 7.00 3:16P Sep 16

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9Z)
Exchange:  CBOT
Last Trade:  371'0
Change:  -3'0
Bid:  370'6
Ask:  371'0
Today's High:  374'2
Today's Low:  368'2
Volume:  133,444
Open:  374'0
Settle:  374'0
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Sep-17-2019
10:01:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Key Columbia River Lock Shutdown Stops All Barges Headed for Export
Editorial Staff – 
Posted at Monday, September 16, 2019 10:48AM CDT
@C9Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN