Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 19 @C9K 378'2 378'6 379'4 377'6 379'2 1'0 1:05A Mar 25
CORN  Jul 19 @C9N 387'4 388'0 388'2 387'0 388'2 0'6 1:05A Mar 25
CORN  Sep 19 @C9U 393'2 393'4 394'0 393'0 394'0 0'6 12:59A Mar 25
CORN  Dec 19 @C9Z 400'0 400'2 400'6 399'4 400'4 0'4 1:02A Mar 25
CORN  Mar 20 @C0H 410'2 410'2 410'4 409'6 410'0 -0'2 9:35P Mar 24
CORN  May 20 @C0K 415'0 415'0 415'0 415'0 415'0 0'0 7:00P Mar 24
SOYBEANS  May 19 @S9K 903'6 904'4 905'4 902'0 905'4 1'6 1:06A Mar 25
SOYBEANS  Jul 19 @S9N 917'2 918'0 919'0 915'4 918'6 1'4 1:02A Mar 25
SOYBEANS  Aug 19 @S9Q 923'2 924'0 925'0 921'6 924'6 1'4 9:58P Mar 24
SOYBEANS  Sep 19 @S9U 928'4 928'6 929'6 927'6 929'2 0'6 10:03P Mar 24
SOYBEANS  Nov 19 @S9X 937'4 938'0 939'0 936'0 939'0 1'4 12:06A Mar 25
SOYBEANS  Jan 20 @S0F 945'0 945'0 946'6 944'0 946'4 1'4 12:25A Mar 25
SOYBEANS  Mar 20 @S0H 949'6 949'6 951'4 948'6 951'4 1'6 11:23P Mar 24
SOYBEANS  May 20 @S0K 954'6 955'2 955'2 955'2 955'2 0'4 8:19P Mar 24
WHEAT  May 19 @W9K 466'0 466'4 468'2 465'2 465'4 -0'4 1:05A Mar 25
WHEAT  Jul 19 @W9N 470'6 470'0 473'2 470'0 470'6 0'0 12:42A Mar 25
WHEAT  Sep 19 @W9U 479'4 480'4 481'4 479'0 479'2 -0'2 12:27A Mar 25
WHEAT  Dec 19 @W9Z 494'2 495'2 496'2 493'6 494'0 -0'2 12:26A Mar 25
WHEAT  Mar 20 @W0H 508'0 509'2 509'2 508'4 508'4 0'4 7:33P Mar 24
WHEAT  May 20 @W0K 514'2 512'4 519'6 512'2 515'0 0'0 1:15P Mar 22
WHEAT  Jul 20 @W0N 516'0 517'6 522'4 516'6 517'0 -0'2 1:15P Mar 22
ROUGH RICE  May 19 @RR9K 11210 11185 11200 11180 11195 - 15 8:48P Mar 24
ROUGH RICE  Jul 19 @RR9N 11210 11235 11325 11195 11300 110 1:15P Mar 22
ROUGH RICE  Sep 19 @RR9U 11100 11050 105 1:15P Mar 22
ROUGH RICE  Nov 19 @RR9X 11135 11190 11190 11190 11190 80 1:15P Mar 22
ROUGH RICE  Jan 20 @RR0F 11280 11280 11280 11280 11280 - 5 1:15P Mar 22
ROUGH RICE  Mar 20 @RR0H 11280 11275 - 5 1:15P Mar 22
SOYBEAN MEAL  May 19 @SM9K 3150 3149 3157 3145 3156 6 1:05A Mar 25
SOYBEAN MEAL  Jul 19 @SM9N 3182 3182 3188 3177 3188 6 12:59A Mar 25
SOYBEAN MEAL  Aug 19 @SM9Q 3195 3195 3201 3193 3199 4 10:39P Mar 24
SOYBEAN OIL  May 19 @BO9K 28.66 28.65 28.66 28.54 28.59 -0.07 1:06A Mar 25
SOYBEAN OIL  Jul 19 @BO9N 28.98 28.99 28.99 28.88 28.94 -0.04 12:54A Mar 25
SOYBEAN OIL  Aug 19 @BO9Q 29.11 29.06 29.09 29.01 29.06 -0.05 12:25A Mar 25
OATS  May 19 @O9K 278'4 280'0 280'0 279'0 279'0 0'4 8:06P Mar 24
OATS  Jul 19 @O9N 277'0 276'4 280'6 273'2 274'0 -2'0 1:15P Mar 22
OATS  Sep 19 @O9U 269'2 268'0 268'0 268'0 268'0 -2'4 1:15P Mar 22
OATS  Dec 19 @O9Z 261'6 264'0 264'0 264'0 264'0 2'2 10:26P Mar 24
OATS  Mar 20 @O0H 258'2 261'6 261'6 261'6 261'6 3'4 10:26P Mar 24
OATS  May 20 @O0K 255'0 255'0 0'0 1:15P Mar 22
HARD RED WINTER WHEA...  May 19 @KW9K 445'0 445'2 446'4 444'4 444'4 -0'4 1:04A Mar 25
HARD RED WINTER WHEA...  Jul 19 @KW9N 453'4 452'4 454'4 452'4 453'2 -0'2 12:33A Mar 25
HARD RED WINTER WHEA...  Sep 19 @KW9U 465'0 465'0 466'2 465'0 465'6 0'6 7:26P Mar 24
HARD RED WINTER WHEA...  Dec 19 @KW9Z 484'4 485'0 485'2 484'0 484'0 -0'4 8:05P Mar 24
HARD RED WINTER WHEA...  Mar 20 @KW0H 501'4 500'0 506'0 500'0 501'0 -1'0 1:15P Mar 22
HARD RED WINTER WHEA...  May 20 @KW0K 510'6 509'2 515'0 509'0 509'4 -0'6 1:15P Mar 22
HARD RED SPRING WHEA...  May 19 @MW9K 572'2 572'2 573'2 572'2 572'4 0'2 12:14A Mar 25
HARD RED SPRING WHEA...  Jul 19 @MW9N 570'6 570'2 571'2 570'2 570'4 -0'2 11:34P Mar 24
HARD RED SPRING WHEA...  Sep 19 @MW9U 574'6 574'6 574'6 574'4 574'4 -0'2 12:14A Mar 25
HARD RED SPRING WHEA...  Dec 19 @MW9Z 585'6 585'0 585'0 585'0 585'0 -0'6 12:13A Mar 25
HARD RED SPRING WHEA...  Mar 20 @MW0H 598'0 596'4 601'0 594'4 596'0 -1'6 1:31P Mar 22
HARD RED SPRING WHEA...  May 20 @MW0K 603'4 603'6 603'6 601'4 601'4 1'0 1:31P Mar 22
S&P 500 INDEX  Jun 19 +SP9M 2810.70 2817.20 2817.80 2795.90 2796.70 - 14.00 11:46P Mar 24
S&P 500 INDEX  Sep 19 +SP9U 2867.60 2788.50 - 52.20 3:16P Mar 22
S&P 500 INDEX  Dec 19 +SP9Z 2871.80 2745.00 - 52.70 3:16P Mar 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9K)
Exchange:  CBOT
Last Trade:  379'2
Change:  1'0
Bid:  379'0
Ask:  379'2
Today's High:  379'4
Today's Low:  377'6
Volume:  222,578
Open:  378'6
Settle:  378'2
Prev:  378'2
Contract High: 
Contract Low: 
Updated:  Mar-25-2019
1:05:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DDG Weekly Update
Editorial Staff – 
Posted at Friday, March 22, 2019 11:37AM CDT
@C9K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN