Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 20 @C0U 317'4 316'4 316'6 310'2 310'6 -6'6 11:04A Aug 04
CORN  Dec 20 @C0Z 328'4 327'2 327'6 322'2 322'6 -5'6 11:04A Aug 04
CORN  Mar 21 @C1H 340'2 338'6 339'2 334'0 334'4 -5'6 11:04A Aug 04
CORN  May 21 @C1K 348'0 347'0 347'0 342'0 342'2 -5'6 11:04A Aug 04
CORN  Jul 21 @C1N 353'6 352'4 352'6 348'0 348'4 -5'2 11:04A Aug 04
CORN  Sep 21 @C1U 356'2 355'6 355'6 352'2 352'6 -3'4 11:04A Aug 04
CORN  Dec 21 @C1Z 362'4 362'0 362'4 359'0 360'2 -2'2 11:04A Aug 04
CORN  Mar 22 @C2H 372'2 370'4 371'4 369'0 370'2 -2'0 11:03A Aug 04
CORN  May 22 @C2K 378'4 377'4 377'4 376'2 376'2 -2'2 10:44A Aug 04
SOYBEANS  Aug 20 @S0Q 897'4 893'4 893'4 884'0 884'0 -13'4 10:46A Aug 04
SOYBEANS  Sep 20 @S0U 893'0 889'6 892'0 880'0 880'4 -12'4 11:03A Aug 04
SOYBEANS  Nov 20 @S0X 896'2 893'0 895'2 881'4 882'2 -14'0 11:04A Aug 04
SOYBEANS  Jan 21 @S1F 901'6 899'0 901'2 887'6 888'4 -13'2 11:04A Aug 04
SOYBEANS  Mar 21 @S1H 900'0 896'2 901'0 888'4 889'2 -10'6 11:04A Aug 04
SOYBEANS  May 21 @S1K 901'6 898'2 904'0 892'0 892'6 -9'0 11:04A Aug 04
SOYBEANS  Jul 21 @S1N 907'4 905'0 910'2 899'0 899'6 -7'6 11:03A Aug 04
SOYBEANS  Aug 21 @S1Q 908'2 906'6 907'6 900'2 900'6 -7'4 11:01A Aug 04
SOYBEANS  Sep 21 @S1U 902'2 901'0 901'0 897'4 897'4 -4'6 10:02A Aug 04
SOYBEAN MEAL  Aug 20 @SM0Q 2871 2860 2860 2830 2830 - 41 11:04A Aug 04
SOYBEAN MEAL  Sep 20 @SM0U 2893 2883 2886 2850 2850 - 43 11:04A Aug 04
SOYBEAN MEAL  Oct 20 @SM0V 2916 2908 2909 2868 2868 - 48 11:04A Aug 04
LIVE CATTLE  Aug 20 @LE0Q 103.025 103.000 103.000 102.400 102.450 - 0.575 11:03A Aug 04
LIVE CATTLE  Oct 20 @LE0V 108.275 108.100 108.350 107.475 107.575 - 0.700 11:04A Aug 04
LIVE CATTLE  Dec 20 @LE0Z 111.825 111.675 111.900 111.250 111.375 - 0.450 11:04A Aug 04
LIVE CATTLE  Feb 21 @LE1G 115.075 114.625 115.000 114.525 114.550 - 0.525 11:04A Aug 04
LIVE CATTLE  Apr 21 @LE1J 116.600 116.250 116.600 116.250 116.275 - 0.325 11:04A Aug 04
LIVE CATTLE  Jun 21 @LE1M 110.425 110.100 110.175 109.850 109.850 - 0.575 11:03A Aug 04
LIVE CATTLE  Aug 21 @LE1Q 109.050 108.800 108.825 108.575 108.600 - 0.450 10:57A Aug 04
LIVE CATTLE  Oct 21 @LE1V 110.575 110.900 111.000 110.900 111.000 0.425 1:00P Aug 03
LEAN HOGS  Aug 20 @HE0Q 49.875 49.900 50.475 49.725 50.025 0.150 11:02A Aug 04
LEAN HOGS  Oct 20 @HE0V 48.400 48.250 49.575 48.175 49.450 1.050 11:04A Aug 04
LEAN HOGS  Dec 20 @HE0Z 50.075 50.000 50.725 49.825 50.675 0.600 11:03A Aug 04
MILK CLASS III  Aug 20 @DA0Q 20.28 20.38 20.40 19.76 19.94 -0.34 11:03A Aug 04
MILK CLASS III  Sep 20 @DA0U 18.17 18.15 18.15 17.34 17.50 -0.67 11:04A Aug 04
MILK CLASS III  Oct 20 @DA0V 17.70 17.57 17.63 17.33 17.44 -0.26 11:03A Aug 04
E-MINI NATURAL GAS  Sep 20 @QG0U 2.100 2.100 2.175 2.055 2.165 0.065 11:04A Aug 04
E-MINI NATURAL GAS  Oct 20 @QG0V 2.240 2.240 2.300 2.200 2.300 0.060 11:04A Aug 04
E-MINI NATURAL GAS  Nov 20 @QG0X 2.610 2.620 2.640 2.580 2.640 0.030 10:44A Aug 04
E-MINI CRUDE OIL  Sep 20 @QM0U 41.000 40.775 41.650 40.150 41.625 0.625 11:03A Aug 04
E-MINI CRUDE OIL  Oct 20 @QM0V 41.300 41.000 41.875 40.450 41.850 0.550 11:03A Aug 04
E-MINI CRUDE OIL  Nov 20 @QM0X 41.675 40.800 42.200 40.800 42.200 0.525 10:44A Aug 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0U)
Exchange:  CBOT
Last Trade:  311'0
Change:  -6'4
Bid:  310'6
Ask:  311'0
Today's High:  316'6
Today's Low:  310'2
Volume:  83,190
Open:  316'4
Settle:  317'4
Prev:  317'4
Contract High: 
Contract Low: 
Updated:  Aug-04-2020
11:04:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US House Approves Water Resources Development Act of 2020
Editorial Staff – 
Posted at Monday, August 3, 2020 12:17PM CDT
@C0U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN