Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 18 @C8Z 364'6 364'6 366'2 361'2 362'6 -2'4 1:19P Nov 19
CORN  Mar 19 @C9H 375'6 375'4 377'0 372'0 373'6 -2'4 1:19P Nov 19
CORN  May 19 @C9K 383'4 383'0 384'6 379'6 381'0 -2'4 1:19P Nov 19
CORN  Jul 19 @C9N 390'0 389'6 391'2 386'4 387'6 -2'2 1:19P Nov 19
CORN  Sep 19 @C9U 392'0 392'0 393'2 389'6 390'6 -1'2 1:19P Nov 19
CORN  Dec 19 @C9Z 398'0 397'6 399'0 395'2 396'4 -1'6 1:19P Nov 19
SOYBEANS  Jan 19 @S9F 892'2 892'0 892'2 871'2 874'0 -18'4 1:19P Nov 19
SOYBEANS  Mar 19 @S9H 905'6 905'0 905'4 885'2 887'6 -18'2 1:19P Nov 19
SOYBEANS  May 19 @S9K 918'6 918'0 918'4 898'2 901'0 -18'0 1:19P Nov 19
SOYBEANS  Jul 19 @S9N 930'4 930'2 930'2 910'6 913'2 -17'4 1:19P Nov 19
SOYBEANS  Aug 19 @S9Q 934'6 932'2 933'0 916'0 918'0 -17'0 1:15P Nov 19
SOYBEANS  Sep 19 @S9U 934'2 932'6 932'6 916'2 917'4 -16'2 1:19P Nov 19
SOYBEANS  Nov 19 @S9X 937'2 937'0 937'4 919'4 922'6 -15'2 1:19P Nov 19
SOYBEANS  Jan 20 @S0F 947'4 947'0 947'0 930'6 933'0 -15'0 1:15P Nov 19
WHEAT  Dec 18 @W8Z 506'6 506'4 507'2 496'0 498'0 -8'2 1:19P Nov 19
WHEAT  Mar 19 @W9H 515'2 514'6 515'2 503'2 505'6 -8'6 1:19P Nov 19
WHEAT  May 19 @W9K 522'2 522'0 522'0 510'6 513'0 -8'6 1:19P Nov 19
WHEAT  Jul 19 @W9N 530'6 530'0 530'6 519'6 522'0 -8'4 1:19P Nov 19
WHEAT  Sep 19 @W9U 541'2 540'6 540'6 531'6 533'6 -7'4 1:19P Nov 19
WHEAT  Dec 19 @W9Z 555'6 554'4 555'2 547'2 549'4 -7'0 1:16P Nov 19
WHEAT  Mar 20 @W0H 567'4 564'4 565'6 560'0 560'2 -6'4 1:15P Nov 19
ROUGH RICE  Jan 19 @RR9F 10890 10895 10940 10755 10755 - 120 1:19P Nov 19
ROUGH RICE  Mar 19 @RR9H 11055 11070 11100 10920 10950 - 125 1:15P Nov 19
ROUGH RICE  May 19 @RR9K 11175 11175 - 115 1:15P Nov 19
ROUGH RICE  Jul 19 @RR9N 11320 11205 - 115 1:15P Nov 19
ROUGH RICE  Sep 19 @RR9U 11245 11130 - 115 1:15P Nov 19
ROUGH RICE  Nov 19 @RR9X 11430 11315 - 115 1:15P Nov 19
SOYBEAN MEAL  Dec 18 @SM8Z 3109 3113 3115 3039 3051 - 54 1:19P Nov 19
SOYBEAN MEAL  Jan 19 @SM9F 3130 3130 3134 3060 3071 - 55 1:19P Nov 19
SOYBEAN MEAL  Mar 19 @SM9H 3152 3162 3162 3087 3096 - 53 1:19P Nov 19
SOYBEAN OIL  Dec 18 @BO8Z 27.37 27.42 27.47 27.26 27.33 -0.05 1:19P Nov 19
SOYBEAN OIL  Jan 19 @BO9F 27.57 27.65 27.66 27.45 27.50 -0.07 1:19P Nov 19
SOYBEAN OIL  Mar 19 @BO9H 27.86 27.93 27.93 27.73 27.76 -0.08 1:19P Nov 19
OATS  Dec 18 @O8Z 298'2 299'2 318'2 298'4 305'0 6'2 1:19P Nov 19
OATS  Mar 19 @O9H 297'4 298'0 317'4 297'2 302'6 4'6 1:15P Nov 19
OATS  May 19 @O9K 296'0 297'0 311'6 293'2 297'4 1'0 1:15P Nov 19
OATS  Jul 19 @O9N 292'2 295'0 300'0 295'0 300'0 -6'4 1:15P Nov 19
OATS  Sep 19 @O9U 283'0 285'0 289'0 272'0 272'0 -6'6 1:15P Nov 19
OATS  Dec 19 @O9Z 269'4 270'0 270'0 270'0 270'0 3'4 1:15P Nov 19
HARD RED WINTER WHEA...  Dec 18 @KW8Z 482'6 483'0 484'0 470'0 474'2 -8'4 1:19P Nov 19
HARD RED WINTER WHEA...  Mar 19 @KW9H 506'4 506'6 507'0 494'2 498'2 -7'6 1:19P Nov 19
HARD RED WINTER WHEA...  May 19 @KW9K 518'2 518'6 518'6 506'0 510'6 -7'6 1:18P Nov 19
HARD RED WINTER WHEA...  Jul 19 @KW9N 529'2 529'6 529'6 517'4 522'0 -7'6 1:18P Nov 19
HARD RED WINTER WHEA...  Sep 19 @KW9U 543'6 543'6 543'6 532'2 536'2 -7'6 1:18P Nov 19
HARD RED WINTER WHEA...  Dec 19 @KW9Z 563'4 560'0 560'2 551'6 555'4 -8'0 1:19P Nov 19
HARD RED SPRING WHEA...  Dec 18 @MW8Z 571'2 571'0 572'2 568'6 571'4 0'2 1:36P Nov 19
HARD RED SPRING WHEA...  Mar 19 @MW9H 573'4 573'6 573'6 569'2 569'6 -4'0 1:36P Nov 19
HARD RED SPRING WHEA...  May 19 @MW9K 580'0 580'0 580'0 576'2 576'4 -3'6 1:36P Nov 19
HARD RED SPRING WHEA...  Jul 19 @MW9N 588'2 588'2 588'2 585'6 585'6 -2'4 1:36P Nov 19
HARD RED SPRING WHEA...  Sep 19 @MW9U 597'2 597'0 597'0 595'0 595'0 -2'2 1:36P Nov 19
HARD RED SPRING WHEA...  Dec 19 @MW9Z 610'6 610'2 611'4 610'0 610'0 -0'6 1:36P Nov 19
S&P 500 INDEX  Dec 18 +SP8Z 2742.90 2730.20 2748.00 2682.00 2694.00 - 48.90 2:29P Nov 19
S&P 500 INDEX  Mar 19 +SP9H 2748.90 2724.50 2724.50 2724.50 2724.50 - 24.40 9:56A Nov 19
S&P 500 INDEX  Jun 19 +SP9M 2749.10 2781.10 8.30 3:15P Nov 16

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C8Z)
Exchange:  CBOT
Last Trade:  362'6
Change:  -2'4
Bid:  362'6
Ask:  362'6
Today's High:  366'2
Today's Low:  361'2
Volume:  146,178
Open:  364'6
Settle:  362'2s
Prev:  364'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2018
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Harvest 2018 Keeps Going and Going and Going
Editorial Staff – 
Posted at Monday, November 19, 2018 10:42AM CST
@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