Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 20 @C0H 380'4 382'4 382'6 380'6 381'6 1'2 12:11A Jan 28
CORN  May 20 @C0K 386'6 388'4 388'6 387'0 387'6 1'0 12:01A Jan 28
CORN  Jul 20 @C0N 392'2 394'0 394'4 392'4 393'4 1'2 12:09A Jan 28
CORN  Sep 20 @C0U 391'6 393'0 394'0 392'4 393'0 1'2 12:09A Jan 28
CORN  Dec 20 @C0Z 395'2 397'0 397'0 395'6 396'4 1'2 11:30P Jan 27
CORN  Mar 21 @C1H 405'0 406'2 406'2 405'2 405'6 0'6 12:05A Jan 28
CORN  May 21 @C1K 409'2 410'0 410'0 409'4 409'4 0'2 9:04P Jan 27
CORN  Jul 21 @C1N 411'6 412'0 412'0 412'0 412'0 0'2 7:00P Jan 27
CORN  Sep 21 @C1U 406'2 405'0 405'0 402'4 403'2 -2'2 1:15P Jan 27
SOYBEANS  Mar 20 @S0H 897'2 897'4 898'0 892'4 893'4 -3'6 12:11A Jan 28
SOYBEANS  May 20 @S0K 911'0 911'4 911'4 906'4 907'4 -3'4 12:10A Jan 28
SOYBEANS  Jul 20 @S0N 924'4 924'6 925'4 920'0 921'0 -3'4 12:11A Jan 28
SOYBEANS  Aug 20 @S0Q 929'2 928'6 928'6 926'6 927'0 -2'2 11:31P Jan 27
SOYBEANS  Sep 20 @S0U 929'2 929'2 929'2 925'4 925'4 -3'6 12:11A Jan 28
SOYBEANS  Nov 20 @S0X 933'4 933'4 934'2 928'6 929'6 -3'6 12:11A Jan 28
SOYBEANS  Jan 21 @S1F 939'0 938'6 938'6 934'4 935'2 -3'6 12:10A Jan 28
SOYBEANS  Mar 21 @S1H 934'4 934'2 934'2 931'0 931'0 -3'4 12:10A Jan 28
SOYBEANS  May 21 @S1K 939'2 934'2 938'2 930'0 938'2 -1'4 1:15P Jan 27
SOYBEAN MEAL  Mar 20 @SM0H 2978 2978 2981 2974 2976 - 2 12:11A Jan 28
SOYBEAN MEAL  May 20 @SM0K 3023 3020 3026 3018 3021 - 2 12:11A Jan 28
SOYBEAN MEAL  Jul 20 @SM0N 3065 3065 3068 3062 3064 - 1 12:10A Jan 28
LIVE CATTLE  Feb 20 @LE0G 124.850 123.900 124.000 122.200 122.400 - 2.600 1:04P Jan 27
LIVE CATTLE  Apr 20 @LE0J 124.300 123.000 123.075 121.300 121.300 - 3.000 1:04P Jan 27
LIVE CATTLE  Jun 20 @LE0M 116.025 114.850 115.000 113.025 113.225 - 3.000 1:04P Jan 27
LIVE CATTLE  Aug 20 @LE0Q 113.625 112.500 112.525 110.625 110.875 - 2.875 1:04P Jan 27
LIVE CATTLE  Oct 20 @LE0V 116.150 115.000 115.025 113.375 113.600 - 2.675 1:04P Jan 27
LIVE CATTLE  Dec 20 @LE0Z 119.450 118.300 118.425 117.275 117.625 - 2.075 1:04P Jan 27
LIVE CATTLE  Feb 21 @LE1G 121.475 120.025 120.525 119.675 119.950 - 1.725 1:04P Jan 27
LIVE CATTLE  Apr 21 @LE1J 122.450 121.000 121.500 120.650 121.150 - 1.350 1:00P Jan 27
LEAN HOGS  Feb 20 @HE0G 67.225 66.275 66.325 65.225 66.250 -1.275 1:04P Jan 27
LEAN HOGS  Apr 20 @HE0J 73.450 71.575 72.000 70.450 70.950 -3.000 1:04P Jan 27
LEAN HOGS  May 20 @HE0K 79.975 77.950 78.225 76.975 76.975 -3.000 1:04P Jan 27
MILK CLASS III  Jan 20 @DA0F 17.04 17.03 17.03 17.03 17.03 -0.01 7:47P Jan 27
MILK CLASS III  Feb 20 @DA0G 17.33 17.21 17.30 17.21 17.29 -0.04 11:23P Jan 27
MILK CLASS III  Mar 20 @DA0H 17.68 17.68 17.68 17.63 17.67 -0.01 8:12P Jan 27
E-MINI NATURAL GAS  Feb 20 @QG0G 1.900 1.895 1.915 1.885 1.895 -0.005 11:43P Jan 27
E-MINI NATURAL GAS  Mar 20 @QG0H 1.880 1.875 1.890 1.860 1.875 -0.005 12:04A Jan 28
E-MINI NATURAL GAS  Apr 20 @QG0J 1.915 1.915 1.925 1.900 1.910 -0.005 11:21P Jan 27
E-MINI CRUDE OIL  Mar 20 @QM0H 53.150 52.800 53.125 52.775 53.100 -0.050 12:11A Jan 28
E-MINI CRUDE OIL  Apr 20 @QM0J 53.175 52.925 53.125 52.825 53.125 -0.050 12:05A Jan 28
E-MINI CRUDE OIL  May 20 @QM0K 53.125 52.750 52.950 52.750 52.850 -0.275 9:54P Jan 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  381'6
Change:  1'2
Bid:  381'6
Ask:  382'0
Today's High:  382'6
Today's Low:  380'6
Volume:  264,471
Open:  382'4
Settle:  380'4
Prev:  380'4
Contract High: 
Contract Low: 
Updated:  Jan-28-2020
12:11:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Corn Basis Still Showing Off
Editorial Staff – 
Posted at Monday, January 27, 2020 11:59AM CST
@C0H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN