Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 21 @C1Z 529'4 529'0 530'4 523'6 524'4 -5'0 8:53A Sep 17
CORN  Mar 22 @C2H 536'6 536'2 537'6 531'4 532'4 -4'2 8:53A Sep 17
CORN  May 22 @C2K 541'0 540'6 541'4 536'0 536'4 -4'4 8:53A Sep 17
CORN  Jul 22 @C2N 539'6 540'0 540'6 535'2 535'6 -4'0 8:53A Sep 17
CORN  Sep 22 @C2U 509'2 509'4 510'0 506'2 506'6 -2'4 8:52A Sep 17
CORN  Dec 22 @C2Z 504'0 504'0 504'6 501'2 502'6 -1'2 8:53A Sep 17
SOYBEANS  Nov 21 @S1X 1296'0 1295'4 1298'4 1278'4 1281'6 -14'2 8:53A Sep 17
SOYBEANS  Jan 22 @S2F 1304'6 1304'0 1307'0 1287'0 1290'4 -14'2 8:53A Sep 17
SOYBEANS  Mar 22 @S2H 1308'6 1308'0 1310'4 1290'4 1294'2 -14'4 8:53A Sep 17
SOYBEANS  May 22 @S2K 1313'0 1312'0 1312'0 1294'6 1298'0 -15'0 8:53A Sep 17
SOYBEANS  Jul 22 @S2N 1314'4 1312'0 1314'0 1297'0 1300'2 -14'2 8:53A Sep 17
SOYBEANS  Aug 22 @S2Q 1304'4 1297'0 1297'0 1297'0 1297'0 -7'4 3:57A Sep 17
SOYBEANS  Sep 22 @S2U 1277'4 1269'6 1269'6 1269'6 1269'6 -7'6 4:02A Sep 17
SOYBEANS  Nov 22 @S2X 1262'4 1259'2 1262'4 1248'4 1250'0 -12'4 8:50A Sep 17
WHEAT  Dec 21 @W1Z 713'0 713'6 716'0 709'0 712'6 -0'2 8:53A Sep 17
WHEAT  Mar 22 @W2H 724'0 724'6 726'4 719'6 723'4 -0'4 8:53A Sep 17
WHEAT  May 22 @W2K 727'4 728'4 729'4 723'4 727'0 -0'4 8:52A Sep 17
WHEAT  Jul 22 @W2N 706'6 707'0 707'2 703'0 705'4 -1'2 8:52A Sep 17
WHEAT  Sep 22 @W2U 709'0 707'2 709'2 705'2 706'4 -2'4 8:51A Sep 17
WHEAT  Dec 22 @W2Z 714'6 711'0 714'0 711'0 712'4 -2'2 8:38A Sep 17
WHEAT  Mar 23 @W3H 716'0 713'2 713'2 712'2 712'6 -3'2 8:51A Sep 17
ROUGH RICE  Nov 21 @RR1X 13685 13695 13735 13695 13725 40 8:54A Sep 17
ROUGH RICE  Jan 22 @RR2F 13960 13905 13970 13905 13950 - 95 1:15P Sep 16
ROUGH RICE  Mar 22 @RR2H 14145 14140 14150 14140 14150 - 90 1:15P Sep 16
ROUGH RICE  May 22 @RR2K 14245 14155 - 90 1:15P Sep 16
ROUGH RICE  Jul 22 @RR2N 14345 14255 - 90 1:15P Sep 16
ROUGH RICE  Sep 22 @RR2U 14000 14000 - 90 1:15P Sep 16
SOYBEAN MEAL  Oct 21 @SM1V 3402 3402 3404 3373 3381 - 21 8:53A Sep 17
SOYBEAN MEAL  Dec 21 @SM1Z 3441 3439 3441 3412 3418 - 23 8:53A Sep 17
SOYBEAN MEAL  Jan 22 @SM2F 3464 3465 3465 3436 3442 - 22 8:53A Sep 17
SOYBEAN OIL  Oct 21 @BO1V 56.83 56.90 57.03 55.63 55.75 -1.08 8:52A Sep 17
SOYBEAN OIL  Dec 21 @BO1Z 56.84 56.92 57.05 55.58 55.72 -1.12 8:52A Sep 17
SOYBEAN OIL  Jan 22 @BO2F 56.90 57.01 57.08 55.66 55.78 -1.12 8:52A Sep 17
OATS  Dec 21 @O1Z 551'4 550'4 556'4 540'6 541'0 -10'4 8:50A Sep 17
OATS  Mar 22 @O2H 545'2 549'4 550'0 535'0 535'6 -9'4 8:45A Sep 17
OATS  May 22 @O2K 539'6 536'2 536'2 536'2 536'2 -3'4 8:32A Sep 17
OATS  Jul 22 @O2N 525'6 530'0 539'0 530'0 539'0 6'0 1:15P Sep 16
OATS  Sep 22 @O2U 482'0 490'6 490'6 490'6 490'6 -2'0 1:15P Sep 16
OATS  Dec 22 @O2Z 466'0 470'0 475'0 470'0 475'0 -1'2 1:15P Sep 16
HARD RED WINTER WHEA...  Dec 21 @KW1Z 720'4 720'4 723'0 713'6 718'2 -2'2 8:53A Sep 17
HARD RED WINTER WHEA...  Mar 22 @KW2H 729'2 729'0 731'4 722'4 726'4 -2'6 8:52A Sep 17
HARD RED WINTER WHEA...  May 22 @KW2K 733'6 733'4 735'4 728'0 731'0 -2'6 8:52A Sep 17
HARD RED WINTER WHEA...  Jul 22 @KW2N 722'0 721'2 723'0 715'4 719'2 -2'6 8:52A Sep 17
HARD RED WINTER WHEA...  Sep 22 @KW2U 725'4 723'0 723'0 721'2 721'2 -4'2 8:35A Sep 17
HARD RED WINTER WHEA...  Dec 22 @KW2Z 733'4 734'0 734'0 729'4 731'0 -2'4 6:38A Sep 17
HARD RED SPRING WHEA...  Dec 21 @MW1Z 906'4 905'4 909'0 904'4 907'4 1'0 8:53A Sep 17
HARD RED SPRING WHEA...  Mar 22 @MW2H 894'0 894'0 897'0 893'2 896'0 2'0 8:53A Sep 17
HARD RED SPRING WHEA...  May 22 @MW2K 882'2 883'0 884'0 882'0 882'0 -0'2 8:48A Sep 17
HARD RED SPRING WHEA...  Jul 22 @MW2N 868'0 868'2 869'2 867'4 867'4 -0'4 8:47A Sep 17
HARD RED SPRING WHEA...  Sep 22 @MW2U 791'6 792'0 792'6 789'2 789'2 -2'4 8:50A Sep 17
HARD RED SPRING WHEA...  Dec 22 @MW2Z 784'2 786'2 786'2 786'2 786'2 1'0 1:31P Sep 16
S&P 500 INDEX  Dec 21 +SP1Z 4464.20 4455.30 4470.70 4449.80 4470.70 6.50 1:11A Sep 17
S&P 500 INDEX  Mar 22 +SP2H 4464.60 4457.00 - 7.60 3:02P Sep 16
S&P 500 INDEX  Jun 22 +SP2M 4454.30 4446.90 - 7.40 3:02P Sep 16

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C1Z)
Exchange:  CBOT
Last Trade:  524'6
Change:  -4'6
Bid:  524'4
Ask:  525'0
Today's High:  530'4
Today's Low:  523'6
Volume:  118,905
Open:  529'0
Settle:  529'4
Prev:  529'4
Contract High: 
Contract Low: 
Updated:  Sep-17-2021
8:52:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Kansas City Southern Switches Tracks in Merger Saga
Editorial Staff – 
Posted at Monday, September 13, 2021 10:39AM CDT
@C1Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN