Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 20 @C0N 340'4 337'2 337'2 332'0 336'0 -6'4 1:15P Jul 13
CORN  Sep 20 @C0U 337'2 334'4 334'4 326'6 328'0 -8'4 1:19P Jul 13
CORN  Dec 20 @C0Z 344'6 341'6 342'0 334'6 335'6 -8'2 1:19P Jul 13
CORN  Mar 21 @C1H 355'0 352'4 352'4 345'6 346'2 -7'4 1:19P Jul 13
CORN  May 21 @C1K 361'2 358'6 359'0 352'4 353'4 -7'2 1:19P Jul 13
CORN  Jul 21 @C1N 366'2 364'0 364'0 358'0 358'4 -6'6 1:19P Jul 13
CORN  Sep 21 @C1U 364'2 362'4 362'4 358'2 358'6 -4'2 1:19P Jul 13
CORN  Dec 21 @C1Z 371'0 369'4 369'6 364'6 365'6 -4'6 1:19P Jul 13
CORN  Mar 22 @C2H 380'0 375'0 377'2 374'4 375'6 -4'6 1:15P Jul 13
CORN  May 22 @C2K 384'6 384'0 -4'2 1:15P Jul 13
CORN  Jul 22 @C2N 389'0 385'0 386'6 384'2 384'6 -4'2 1:15P Jul 13
CORN  Sep 22 @C2U 377'6 383'0 -3'2 1:15P Jul 13
CORN  Dec 22 @C2Z 379'2 378'4 378'4 374'2 376'0 -2'6 1:15P Jul 13
CORN  Jul 23 @C3N 395'0 395'2 -2'6 1:15P Jul 13
CORN  Dec 23 @C3Z 381'4 382'4 -2'4 1:15P Jul 13
SOYBEANS  Jul 20 @S0N 891'4 888'0 888'6 884'0 884'0 -15'0 1:15P Jul 13
SOYBEANS  Aug 20 @S0Q 887'2 882'2 884'6 870'4 873'0 -13'2 1:19P Jul 13
SOYBEANS  Sep 20 @S0U 885'4 880'0 881'6 868'0 870'2 -14'0 1:19P Jul 13
SOYBEANS  Nov 20 @S0X 890'6 885'0 886'6 871'4 874'6 -15'4 1:19P Jul 13
SOYBEANS  Jan 21 @S1F 896'2 890'2 892'0 877'2 880'0 -15'0 1:19P Jul 13
SOYBEANS  Mar 21 @S1H 892'4 887'0 888'6 874'6 877'4 -14'2 1:19P Jul 13
SOYBEANS  May 21 @S1K 891'2 886'6 887'4 875'4 877'6 -12'0 1:19P Jul 13
SOYBEANS  Jul 21 @S1N 897'0 892'0 894'0 882'4 884'6 -10'6 1:19P Jul 13
SOYBEANS  Aug 21 @S1Q 897'0 892'2 892'2 887'6 887'6 -9'6 1:15P Jul 13
SOYBEANS  Sep 21 @S1U 890'4 886'2 886'2 881'6 881'6 -9'0 1:15P Jul 13
SOYBEANS  Nov 21 @S1X 888'2 884'6 885'2 875'0 877'6 -9'2 1:19P Jul 13
SOYBEANS  Jan 22 @S2F 891'0 879'6 879'6 879'2 879'2 -8'6 1:15P Jul 13
SOYBEANS  Mar 22 @S2H 881'6 872'4 872'4 872'4 872'4 -6'6 1:15P Jul 13
SOYBEANS  May 22 @S2K 883'6 887'0 -7'0 1:15P Jul 13
SOYBEANS  Jul 22 @S2N 890'4 882'6 884'2 882'6 884'2 -5'6 1:15P Jul 13
SOYBEANS  Aug 22 @S2Q 891'4 850'0 -5'6 1:15P Jul 13
SOYBEANS  Sep 22 @S2U 889'2 850'0 -5'6 1:15P Jul 13
SOYBEANS  Nov 22 @S2X 883'6 880'0 880'0 878'0 878'0 -6'2 1:15P Jul 13
SOYBEANS  Jul 23 @S3N 903'6 895'0 -6'2 1:15P Jul 13
SOYBEANS  Nov 23 @S3X 892'0 900'0 -6'2 1:15P Jul 13
WHEAT  Jul 20 @W0N 535'6 536'0 536'0 528'0 528'0 -11'0 1:15P Jul 13
WHEAT  Sep 20 @W0U 534'0 528'0 535'4 522'2 524'0 -9'2 1:19P Jul 13
WHEAT  Dec 20 @W0Z 539'0 533'0 541'0 528'0 531'0 -7'6 1:19P Jul 13
WHEAT  Mar 21 @W1H 543'0 538'6 545'6 533'2 537'0 -5'4 1:19P Jul 13
WHEAT  May 21 @W1K 544'4 541'2 548'2 537'2 539'6 -4'0 1:18P Jul 13
WHEAT  Jul 21 @W1N 538'6 538'4 543'4 532'4 536'4 -1'4 1:19P Jul 13
WHEAT  Sep 21 @W1U 545'2 539'0 548'4 539'0 543'2 -1'2 1:15P Jul 13
WHEAT  Dec 21 @W1Z 555'6 550'6 559'4 549'6 554'0 -1'0 1:15P Jul 13
WHEAT  Mar 22 @W2H 562'6 557'2 561'4 557'0 561'4 -1'0 1:15P Jul 13
WHEAT  May 22 @W2K 564'4 545'0 -1'0 1:15P Jul 13
WHEAT  Jul 22 @W2N 560'2 556'0 556'0 556'0 556'0 -1'0 1:15P Jul 13
LIVE CATTLE  Aug 20 @LE0Q 100.000 100.225 100.825 99.500 99.925 - 0.350 1:04P Jul 13
LIVE CATTLE  Oct 20 @LE0V 104.575 104.700 105.275 104.050 104.525 - 0.375 1:04P Jul 13
LIVE CATTLE  Dec 20 @LE0Z 108.400 108.375 108.825 108.175 108.475 - 0.025 1:04P Jul 13
LEAN HOGS  Jul 20 @HE0N 45.975 46.075 46.975 45.950 46.900 0.700 1:04P Jul 13
LEAN HOGS  Aug 20 @HE0Q 49.875 50.225 51.825 49.400 51.525 1.400 1:04P Jul 13
LEAN HOGS  Oct 20 @HE0V 49.850 50.125 51.000 49.275 50.275 0.500 1:04P Jul 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  336'0
Change:  -6'4
Bid:  312'0
Ask:  345'0
Today's High:  337'2
Today's Low:  332'0
Volume:  437
Open:  337'2
Settle:  334'0s
Prev:  340'4
Contract High: 
Contract Low: 
Updated:  Jul-13-2020
1:15:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Do You Know the Actual Cost to Transport Grain to its Final Destination?
Editorial Staff – 
Posted at Monday, July 13, 2020 11:25AM 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