Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 20 @C0Z 416'0 415'0 415'2 403'6 405'6 -10'2 10:15A Oct 28
CORN  Mar 21 @C1H 416'4 415'4 416'0 405'0 407'0 -9'4 10:15A Oct 28
CORN  May 21 @C1K 417'0 416'2 416'6 406'2 408'2 -8'6 10:14A Oct 28
CORN  Jul 21 @C1N 417'2 416'4 417'0 406'6 409'0 -8'2 10:15A Oct 28
CORN  Sep 21 @C1U 394'4 394'4 394'4 385'2 386'6 -7'6 10:12A Oct 28
CORN  Dec 21 @C1Z 391'2 390'6 391'2 382'6 384'6 -6'4 10:15A Oct 28
SOYBEANS  Nov 20 @S0X 1082'2 1081'6 1081'6 1061'0 1065'2 -17'0 10:15A Oct 28
SOYBEANS  Jan 21 @S1F 1076'4 1075'6 1075'6 1055'2 1061'4 -15'0 10:15A Oct 28
SOYBEANS  Mar 21 @S1H 1060'6 1060'0 1060'4 1040'6 1047'4 -13'2 10:15A Oct 28
SOYBEANS  May 21 @S1K 1054'0 1052'0 1055'0 1036'0 1041'6 -12'2 10:15A Oct 28
SOYBEANS  Jul 21 @S1N 1051'6 1050'4 1053'4 1035'4 1039'6 -12'0 10:15A Oct 28
SOYBEANS  Aug 21 @S1Q 1040'0 1036'6 1040'2 1025'6 1029'2 -10'6 9:45A Oct 28
SOYBEANS  Sep 21 @S1U 1005'2 1002'4 1005'6 991'6 996'6 -8'4 10:11A Oct 28
SOYBEANS  Nov 21 @S1X 978'0 975'0 980'4 965'6 968'6 -9'2 10:15A Oct 28
WHEAT  Dec 20 @W0Z 615'6 614'4 614'4 600'6 608'6 -7'0 10:15A Oct 28
WHEAT  Mar 21 @W1H 615'6 613'0 613'4 600'2 607'4 -8'2 10:15A Oct 28
WHEAT  May 21 @W1K 614'4 611'2 611'4 599'0 605'2 -9'2 10:14A Oct 28
WHEAT  Jul 21 @W1N 605'6 602'6 602'6 591'2 596'6 -9'0 10:15A Oct 28
WHEAT  Sep 21 @W1U 608'4 605'4 605'6 594'6 599'0 -9'4 10:15A Oct 28
WHEAT  Dec 21 @W1Z 615'4 612'0 612'0 601'6 605'6 -9'6 10:13A Oct 28
WHEAT  Mar 22 @W2H 619'0 614'2 614'2 606'6 609'0 -10'0 10:15A Oct 28
ROUGH RICE  Nov 20 @RR0X 12480 12580 12600 12430 12430 - 50 9:58A Oct 28
ROUGH RICE  Jan 21 @RR1F 12480 12520 12520 12390 12410 - 70 10:15A Oct 28
ROUGH RICE  Mar 21 @RR1H 12635 12590 12590 12520 12520 - 115 8:37A Oct 28
ROUGH RICE  May 21 @RR1K 12730 13000 10 1:15P Oct 27
ROUGH RICE  Jul 21 @RR1N 12835 12845 10 1:15P Oct 27
ROUGH RICE  Sep 21 @RR1U 12045 12090 1:15P Oct 27
SOYBEAN MEAL  Dec 20 @SM0Z 3840 3833 3836 3713 3786 - 54 10:15A Oct 28
SOYBEAN MEAL  Jan 21 @SM1F 3779 3774 3775 3659 3720 - 59 10:15A Oct 28
SOYBEAN MEAL  Mar 21 @SM1H 3648 3645 3645 3551 3596 - 52 10:15A Oct 28
SOYBEAN OIL  Dec 20 @BO0Z 34.11 34.11 34.11 33.20 33.49 -0.62 10:15A Oct 28
SOYBEAN OIL  Jan 21 @BO1F 33.92 33.93 33.95 33.12 33.34 -0.58 10:15A Oct 28
SOYBEAN OIL  Mar 21 @BO1H 33.67 33.68 33.70 32.96 33.12 -0.55 10:15A Oct 28
OATS  Dec 20 @O0Z 308'0 307'0 308'2 291'0 297'4 -10'4 10:13A Oct 28
OATS  Mar 21 @O1H 305'2 304'4 304'4 293'0 297'6 -7'4 10:00A Oct 28
OATS  May 21 @O1K 302'4 302'4 302'4 293'4 296'6 -5'6 9:52A Oct 28
OATS  Jul 21 @O1N 303'0 302'0 302'0 297'0 297'0 -6'0 5:55A Oct 28
OATS  Sep 21 @O1U 290'0 290'0 -4'6 1:15P Oct 27
OATS  Dec 21 @O1Z 285'6 285'0 1'6 1:15P Oct 27
HARD RED WINTER WHEA...  Dec 20 @KW0Z 549'2 548'2 548'6 532'0 544'6 -4'4 10:15A Oct 28
HARD RED WINTER WHEA...  Mar 21 @KW1H 556'2 554'2 554'4 539'0 551'4 -4'6 10:12A Oct 28
HARD RED WINTER WHEA...  May 21 @KW1K 562'0 560'0 560'4 545'0 557'0 -5'0 10:13A Oct 28
HARD RED WINTER WHEA...  Jul 21 @KW1N 566'0 563'6 564'0 550'2 561'6 -4'2 10:13A Oct 28
HARD RED WINTER WHEA...  Sep 21 @KW1U 572'0 569'2 569'2 556'6 567'4 -4'4 10:10A Oct 28
HARD RED WINTER WHEA...  Dec 21 @KW1Z 581'0 576'4 576'4 565'0 574'0 -7'0 9:46A Oct 28
HARD RED SPRING WHEA...  Dec 20 @MW0Z 561'4 560'6 560'6 549'2 554'4 -7'0 10:14A Oct 28
HARD RED SPRING WHEA...  Mar 21 @MW1H 573'4 572'0 572'2 562'4 567'4 -6'0 10:14A Oct 28
HARD RED SPRING WHEA...  May 21 @MW1K 580'0 577'4 578'2 569'2 574'0 -6'0 10:14A Oct 28
HARD RED SPRING WHEA...  Jul 21 @MW1N 586'2 584'0 584'4 576'2 580'0 -6'2 10:14A Oct 28
HARD RED SPRING WHEA...  Sep 21 @MW1U 586'6 584'0 584'2 577'0 580'0 -6'6 9:35A Oct 28
HARD RED SPRING WHEA...  Dec 21 @MW1Z 592'2 588'2 589'4 583'2 586'0 -6'2 9:35A Oct 28
S&P 500 INDEX  Dec 20 +SP0Z 3383.10 3367.30 3367.30 3334.80 3336.20 - 46.90 3:47A Oct 28
S&P 500 INDEX  Mar 21 +SP1H 3383.80 3373.40 - 10.40 3:01P Oct 27
S&P 500 INDEX  Jun 21 +SP1M 3374.00 3363.30 - 10.70 3:01P Oct 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0Z)
Exchange:  CBOT
Last Trade:  405'6
Change:  -10'2
Bid:  405'4
Ask:  405'6
Today's High:  415'2
Today's Low:  403'6
Volume:  207,081
Open:  415'0
Settle:  416'0
Prev:  416'0
Contract High: 
Contract Low: 
Updated:  Oct-28-2020
10:15:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Farmers' Two Favorite Words: Sellers' Market
Editorial Staff – 
Posted at Monday, October 26, 2020 11:26AM CDT
@C0Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN