Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 19 @C9Z 363'2 363'0 363'0 361'0 361'4 -1'6 9:59A Dec 11
CORN  Mar 20 @C0H 377'0 376'4 377'0 373'0 373'0 -4'0 10:02A Dec 11
CORN  May 20 @C0K 382'6 382'4 382'6 379'2 379'4 -3'2 10:02A Dec 11
CORN  Jul 20 @C0N 388'0 387'4 387'6 384'6 384'6 -3'2 10:02A Dec 11
CORN  Sep 20 @C0U 387'4 387'0 387'2 385'0 385'0 -2'4 10:01A Dec 11
CORN  Dec 20 @C0Z 391'0 390'2 390'4 388'4 388'6 -2'2 10:01A Dec 11
CORN  Mar 21 @C1H 401'0 400'6 400'6 398'4 398'6 -2'2 10:01A Dec 11
CORN  May 21 @C1K 406'0 404'4 404'6 403'6 404'0 -2'0 10:01A Dec 11
CORN  Jul 21 @C1N 409'0 409'0 409'0 407'0 407'2 -1'6 9:35A Dec 11
SOYBEANS  Jan 20 @S0F 901'2 898'6 902'0 892'4 893'4 -7'6 10:02A Dec 11
SOYBEANS  Mar 20 @S0H 915'4 913'0 916'0 906'2 907'2 -8'2 10:02A Dec 11
SOYBEANS  May 20 @S0K 929'0 927'0 929'2 920'0 921'2 -7'6 9:59A Dec 11
SOYBEANS  Jul 20 @S0N 942'0 939'6 942'2 933'2 934'2 -7'6 10:01A Dec 11
SOYBEANS  Aug 20 @S0Q 946'2 945'6 946'4 938'2 938'4 -7'6 9:59A Dec 11
SOYBEANS  Sep 20 @S0U 943'4 942'0 943'2 937'0 937'0 -6'4 9:20A Dec 11
SOYBEANS  Nov 20 @S0X 946'6 944'6 946'6 939'2 939'6 -7'0 10:02A Dec 11
SOYBEANS  Jan 21 @S1F 951'0 950'2 951'2 944'2 945'0 -6'0 9:54A Dec 11
SOYBEANS  Mar 21 @S1H 947'4 947'0 947'4 941'6 942'0 -5'4 9:54A Dec 11
SOYBEAN MEAL  Dec 19 @SM9Z 2969 2962 2962 2938 2940 - 29 9:07A Dec 11
SOYBEAN MEAL  Jan 20 @SM0F 2987 2976 2983 2952 2955 - 32 10:02A Dec 11
SOYBEAN MEAL  Mar 20 @SM0H 3024 3015 3022 2992 2996 - 28 10:02A Dec 11
LIVE CATTLE  Dec 19 @LE9Z 119.875 119.900 120.550 119.900 120.450 0.575 10:02A Dec 11
LIVE CATTLE  Feb 20 @LE0G 124.575 124.550 125.350 124.475 125.275 0.700 10:02A Dec 11
LIVE CATTLE  Apr 20 @LE0J 125.050 125.000 125.750 124.900 125.700 0.650 10:02A Dec 11
LIVE CATTLE  Jun 20 @LE0M 117.250 117.200 117.725 117.175 117.725 0.475 10:02A Dec 11
LIVE CATTLE  Aug 20 @LE0Q 114.900 114.825 115.250 114.800 115.250 0.350 10:02A Dec 11
LIVE CATTLE  Oct 20 @LE0V 116.300 116.300 116.575 116.150 116.550 0.250 9:56A Dec 11
LIVE CATTLE  Dec 20 @LE0Z 118.675 118.200 118.975 118.200 118.800 0.125 9:42A Dec 11
LIVE CATTLE  Feb 21 @LE1G 120.400 120.675 120.675 120.650 120.650 0.250 9:34A Dec 11
LEAN HOGS  Dec 19 @HE9Z 60.475 60.600 60.900 60.525 60.600 0.125 10:01A Dec 11
LEAN HOGS  Feb 20 @HE0G 67.975 67.750 68.450 67.400 67.525 -0.450 10:02A Dec 11
LEAN HOGS  Apr 20 @HE0J 74.200 74.175 74.750 73.825 73.975 -0.225 10:01A Dec 11
MILK CLASS III  Dec 19 @DA9Z 19.43 19.38 19.41 19.37 19.37 -0.06 9:46A Dec 11
MILK CLASS III  Jan 20 @DA0F 18.40 18.38 18.38 18.29 18.32 -0.08 10:00A Dec 11
MILK CLASS III  Feb 20 @DA0G 17.63 17.60 17.61 17.55 17.61 -0.02 10:00A Dec 11
E-MINI NATURAL GAS  Jan 20 @QG0F 2.265 2.265 2.305 2.260 2.290 0.025 10:01A Dec 11
E-MINI NATURAL GAS  Feb 20 @QG0G 2.265 2.270 2.290 2.260 2.270 0.005 9:46A Dec 11
E-MINI NATURAL GAS  Mar 20 @QG0H 2.220 2.225 2.240 2.220 2.225 0.005 9:36A Dec 11
E-MINI CRUDE OIL  Jan 20 @QM0F 59.250 59.075 59.225 58.125 58.300 -0.950 10:02A Dec 11
E-MINI CRUDE OIL  Feb 20 @QM0G 59.150 59.000 59.075 58.025 58.200 -0.950 10:02A Dec 11
E-MINI CRUDE OIL  Mar 20 @QM0H 58.875 58.725 58.800 57.750 58.025 -0.850 9:59A Dec 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9Z)
Exchange:  CBOT
Last Trade:  361'4
Change:  -1'6
Bid:  360'4
Ask:  361'2
Today's High:  363'0
Today's Low:  361'0
Volume:  888
Open:  363'0
Settle:  363'2
Prev:  363'2
Contract High: 
Contract Low: 
Updated:  Dec-11-2019
9:59:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
UMR 2019 Barge Navigation Season Ends; Duluth Grain Shipping End Near
Editorial Staff – 
Posted at Monday, December 9, 2019 8:24AM CST
@C9Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN