Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 20 @C0N 348'2 347'4 348'0 346'6 348'0 -0'2 1:48A Jul 02
CORN  Sep 20 @C0U 350'4 349'4 350'4 349'0 350'0 -0'4 1:59A Jul 02
CORN  Dec 20 @C0Z 360'4 359'6 360'0 359'0 359'4 -1'0 2:01A Jul 02
CORN  Mar 21 @C1H 371'4 370'4 371'0 370'0 370'6 -0'6 1:48A Jul 02
CORN  May 21 @C1K 377'0 375'6 376'2 375'4 376'2 -0'6 1:45A Jul 02
CORN  Jul 21 @C1N 380'6 379'6 380'2 379'2 379'6 -1'0 2:01A Jul 02
SOYBEANS  Jul 20 @S0N 893'6 893'6 894'0 893'6 894'0 0'2 11:33P Jul 01
SOYBEANS  Aug 20 @S0Q 891'4 891'0 893'6 890'0 892'4 1'0 2:00A Jul 02
SOYBEANS  Sep 20 @S0U 891'2 891'0 893'4 889'6 892'2 1'0 1:48A Jul 02
SOYBEANS  Nov 20 @S0X 899'0 898'2 901'2 897'2 900'4 1'4 2:01A Jul 02
SOYBEANS  Jan 21 @S1F 903'4 902'2 905'4 901'4 904'6 1'2 2:01A Jul 02
SOYBEANS  Mar 21 @S1H 896'0 894'6 898'6 893'6 898'4 2'4 2:00A Jul 02
SOYBEANS  May 21 @S1K 893'6 891'4 896'4 891'0 896'2 2'4 1:59A Jul 02
SOYBEANS  Jul 21 @S1N 900'2 899'4 902'6 898'4 902'4 2'2 1:41A Jul 02
WHEAT  Jul 20 @W0N 498'6 498'2 498'2 498'2 498'2 -0'4 8:43P Jul 01
WHEAT  Sep 20 @W0U 498'6 498'2 498'4 496'2 497'6 -1'0 2:00A Jul 02
WHEAT  Dec 20 @W0Z 506'0 505'6 505'6 503'6 504'6 -1'2 2:00A Jul 02
WHEAT  Mar 21 @W1H 513'4 513'4 513'4 511'4 512'4 -1'0 1:51A Jul 02
WHEAT  May 21 @W1K 518'2 517'6 517'6 516'6 517'4 -0'6 1:49A Jul 02
WHEAT  Jul 21 @W1N 518'2 517'4 517'6 516'6 517'6 -0'4 1:29A Jul 02
WHEAT  Sep 21 @W1U 525'6 524'4 524'4 524'4 524'4 -1'2 1:02A Jul 02
ROUGH RICE  Jul 20 @RR0N 14505 19900 19900 16990 16990 1435 1:17P Jul 01
ROUGH RICE  Sep 20 @RR0U 12225 12245 12380 12230 12365 120 1:15P Jul 01
ROUGH RICE  Nov 20 @RR0X 12020 12050 12080 12000 12000 - 20 1:18P Jul 01
ROUGH RICE  Jan 21 @RR1F 12150 12075 - 10 1:15P Jul 01
ROUGH RICE  Mar 21 @RR1H 12245 12235 - 10 1:15P Jul 01
ROUGH RICE  May 21 @RR1K 12245 12370 125 1:15P Jul 01
SOYBEAN MEAL  Jul 20 @SM0N 2863 2872 2937 2869 2933 64 1:17P Jul 01
SOYBEAN MEAL  Aug 20 @SM0Q 2955 2960 2964 2954 2955 2:00A Jul 02
SOYBEAN MEAL  Sep 20 @SM0U 2979 2978 2986 2977 2977 - 2 1:49A Jul 02
SOYBEAN OIL  Jul 20 @BO0N 28.21 28.21 28.21 28.21 28.21 7:00P Jul 01
SOYBEAN OIL  Aug 20 @BO0Q 28.36 28.35 28.61 28.30 28.58 0.22 1:58A Jul 02
SOYBEAN OIL  Sep 20 @BO0U 28.52 28.49 28.76 28.47 28.72 0.20 1:53A Jul 02
OATS  Jul 20 @O0N 333'4 334'0 340'0 334'0 340'0 3'6 1:19P Jul 01
OATS  Sep 20 @O0U 291'2 291'2 291'4 291'2 291'4 0'2 7:00P Jul 01
OATS  Dec 20 @O0Z 286'6 286'0 286'4 285'2 285'2 -1'4 1:58A Jul 02
OATS  Mar 21 @O1H 287'2 287'4 287'4 287'4 287'4 -0'2 1:15P Jul 01
OATS  May 21 @O1K 286'4 282'0 -0'2 1:15P Jul 01
OATS  Jul 21 @O1N 286'4 286'2 -0'2 1:15P Jul 01
HARD RED WINTER WHEA...  Jul 20 @KW0N 435'4 435'6 443'2 434'0 443'0 7'0 1:15P Jul 01
HARD RED WINTER WHEA...  Sep 20 @KW0U 442'6 441'2 441'6 440'2 441'2 -1'4 2:00A Jul 02
HARD RED WINTER WHEA...  Dec 20 @KW0Z 455'0 453'6 453'6 452'6 453'4 -1'4 1:13A Jul 02
HARD RED WINTER WHEA...  Mar 21 @KW1H 466'6 464'4 465'6 464'4 465'2 -1'4 1:09A Jul 02
HARD RED WINTER WHEA...  May 21 @KW1K 473'6 472'0 472'4 472'0 472'0 -1'6 12:08A Jul 02
HARD RED WINTER WHEA...  Jul 21 @KW1N 479'2 478'0 478'0 478'0 478'0 -1'2 7:31P Jul 01
HARD RED SPRING WHEA...  Jul 20 @MW0N 507'2 505'0 505'0 504'0 504'0 -3'2 10:11P Jul 01
HARD RED SPRING WHEA...  Sep 20 @MW0U 517'4 516'0 517'2 515'6 517'2 -0'2 12:17A Jul 02
HARD RED SPRING WHEA...  Dec 20 @MW0Z 533'4 532'6 534'2 526'0 531'0 -3'2 1:31P Jul 01
HARD RED SPRING WHEA...  Mar 21 @MW1H 547'0 546'2 548'6 539'6 544'0 -2'6 1:31P Jul 01
HARD RED SPRING WHEA...  May 21 @MW1K 557'4 556'4 558'6 553'0 553'0 -3'4 1:31P Jul 01
HARD RED SPRING WHEA...  Jul 21 @MW1N 566'0 566'4 567'6 566'4 567'6 -3'4 1:31P Jul 01
S&P 500 INDEX  Sep 20 +SP0U 3103.10 3099.70 3099.70 3099.70 3099.70 - 3.40 8:19P Jul 01
S&P 500 INDEX  Dec 20 +SP0Z 3079.90 2835.50 12.80 3:17P Jul 01
S&P 500 INDEX  Mar 21 +SP1H 3074.10 3085.20 11.10 3:17P Jul 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  348'0
Change:  -0'2
Bid:  347'2
Ask:  347'6
Today's High:  348'0
Today's Low:  346'6
Volume:  4,582
Open:  347'4
Settle:  348'2
Prev:  348'2
Contract High: 
Contract Low: 
Updated:  Jul-02-2020
1:48:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Bipartisan Bill Introduced to Protect Integrity of US Grain Inspections
Editorial Staff – 
Posted at Monday, June 29, 2020 12:10PM CDT
@C0N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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