Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 20 @C0H 378'4 378'2 380'4 376'2 376'4 -1'4 1:19P Feb 21
CORN  May 20 @C0K 382'6 382'2 384'2 380'0 380'2 -2'0 1:19P Feb 21
CORN  Jul 20 @C0N 385'4 385'2 387'0 383'0 383'2 -2'0 1:19P Feb 21
CORN  Sep 20 @C0U 384'0 383'6 385'2 381'0 381'0 -2'0 1:19P Feb 21
CORN  Dec 20 @C0Z 388'4 387'6 389'4 385'2 385'2 -2'4 1:19P Feb 21
CORN  Mar 21 @C1H 398'0 397'2 398'6 394'2 394'2 -2'6 1:19P Feb 21
CORN  May 21 @C1K 401'0 401'4 402'2 398'6 398'6 -1'6 1:15P Feb 21
CORN  Jul 21 @C1N 403'4 403'2 404'4 400'4 400'4 -2'0 1:19P Feb 21
CORN  Sep 21 @C1U 394'2 394'2 394'2 394'0 394'0 -0'4 1:15P Feb 21
CORN  Dec 21 @C1Z 395'4 395'6 398'0 394'6 395'2 -0'2 1:18P Feb 21
CORN  Mar 22 @C2H 404'4 406'0 406'0 403'6 403'6 -0'2 1:15P Feb 21
CORN  May 22 @C2K 405'2 423'4 -0'2 1:15P Feb 21
CORN  Jul 22 @C2N 412'2 413'0 413'0 411'2 411'2 -0'4 1:15P Feb 21
CORN  Sep 22 @C2U 409'2 408'6 -0'4 1:15P Feb 21
CORN  Dec 22 @C2Z 404'2 403'6 404'6 402'4 402'4 -1'2 1:15P Feb 21
CORN  Jul 23 @C3N 414'6 428'0 -1'2 1:15P Feb 21
CORN  Dec 23 @C3Z 414'6 414'4 414'4 414'4 414'4 0'0 1:16P Feb 21
SOYBEAN MEAL  Mar 20 @SM0H 2929 2927 2958 2890 2891 - 37 1:19P Feb 21
SOYBEAN MEAL  May 20 @SM0K 2983 2983 3012 2946 2946 - 35 1:19P Feb 21
SOYBEAN MEAL  Jul 20 @SM0N 3031 3031 3059 3000 3000 - 30 1:19P Feb 21
SOYBEAN MEAL  Aug 20 @SM0Q 3042 3042 3069 3014 3016 - 26 1:16P Feb 21
SOYBEAN MEAL  Sep 20 @SM0U 3048 3048 3075 3022 3022 - 25 1:19P Feb 21
SOYBEAN MEAL  Oct 20 @SM0V 3051 3049 3076 3028 3031 - 23 1:18P Feb 21
SOYBEAN MEAL  Dec 20 @SM0Z 3082 3081 3106 3059 3061 - 22 1:19P Feb 21
SOYBEAN MEAL  Jan 21 @SM1F 3080 3077 3104 3056 3056 - 22 1:19P Feb 21
SOYBEAN MEAL  Mar 21 @SM1H 3048 3042 3070 3019 3023 - 26 1:19P Feb 21
SOYBEAN MEAL  May 21 @SM1K 3043 3041 3061 3012 3013 - 29 1:19P Feb 21
SOYBEAN MEAL  Jul 21 @SM1N 3063 3055 3076 3031 3031 - 31 1:15P Feb 21
SOYBEAN MEAL  Aug 21 @SM1Q 3061 3050 3050 3029 3029 - 31 1:15P Feb 21
SOYBEAN MEAL  Sep 21 @SM1U 3055 3050 3050 3031 3032 - 30 1:15P Feb 21
SOYBEAN MEAL  Oct 21 @SM1V 3046 3028 3028 3020 3020 - 27 1:15P Feb 21
SOYBEAN MEAL  Dec 21 @SM1Z 3059 3050 3050 3034 3034 - 28 1:15P Feb 21
SOYBEAN MEAL  Jan 22 @SM2F 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  Mar 22 @SM2H 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  May 22 @SM2K 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  Jul 22 @SM2N 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  Aug 22 @SM2Q 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  Sep 22 @SM2U 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  Oct 22 @SM2V 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  Dec 22 @SM2Z 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  Jul 23 @SM3N 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  Oct 23 @SM3V 3059 3031 - 28 1:15P Feb 21
SOYBEAN MEAL  Dec 23 @SM3Z 3059 3031 - 28 1:15P Feb 21
SOYBEANS  Mar 20 @S0H 892'6 892'0 902'0 887'4 887'6 -2'2 1:19P Feb 21
SOYBEANS  May 20 @S0K 901'0 900'2 910'2 896'2 896'2 -2'0 1:19P Feb 21
SOYBEANS  Jul 20 @S0N 911'0 909'4 920'0 907'4 907'4 -1'2 1:19P Feb 21
SOYBEANS  Aug 20 @S0Q 913'6 913'6 922'4 911'0 911'0 -0'6 1:19P Feb 21
SOYBEANS  Sep 20 @S0U 913'4 914'2 921'2 911'6 911'6 -0'2 1:19P Feb 21
SOYBEANS  Nov 20 @S0X 917'4 917'0 924'4 915'6 916'2 0'0 1:19P Feb 21
SOYBEANS  Jan 21 @S1F 920'4 920'4 926'6 918'6 919'0 -0'2 1:19P Feb 21
SOYBEANS  Mar 21 @S1H 913'0 913'0 918'4 910'4 910'4 -1'2 1:19P Feb 21
SOYBEANS  May 21 @S1K 913'4 913'4 917'6 909'6 910'4 -2'4 1:18P Feb 21
SOYBEANS  Jul 21 @S1N 918'6 918'4 921'6 915'2 915'2 -2'4 1:19P Feb 21
SOYBEANS  Aug 21 @S1Q 918'0 920'0 -2'4 1:15P Feb 21
SOYBEANS  Sep 21 @S1U 913'4 922'0 -2'2 1:15P Feb 21
SOYBEANS  Nov 21 @S1X 913'0 912'4 917'0 909'6 910'2 -2'2 1:17P Feb 21
SOYBEANS  Jan 22 @S2F 920'2 928'0 -2'2 1:15P Feb 21
SOYBEANS  Mar 22 @S2H 922'4 928'0 -3'6 1:15P Feb 21
SOYBEANS  May 22 @S2K 929'4 928'0 928'0 928'0 928'0 -3'6 1:15P Feb 21
SOYBEANS  Jul 22 @S2N 934'2 941'0 -3'0 1:15P Feb 21
SOYBEANS  Aug 22 @S2Q 934'2 941'0 -3'0 1:15P Feb 21
SOYBEANS  Sep 22 @S2U 934'2 941'0 -3'0 1:15P Feb 21
SOYBEANS  Nov 22 @S2X 927'6 933'0 950'0 929'4 929'4 -2'2 1:15P Feb 21
SOYBEANS  Jul 23 @S3N 931'2 931'0 -0'2 1:15P Feb 21
SOYBEANS  Nov 23 @S3X 930'2 942'0 -0'2 1:15P Feb 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  376'4
Change:  -1'4
Bid:  376'4
Ask:  376'4
Today's High:  380'4
Today's Low:  376'2
Volume:  145,754
Open:  378'2
Settle:  377'0s
Prev:  378'4
Contract High: 
Contract Low: 
Updated:  Feb-21-2020
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Unchanged
Editorial Staff – 
Posted at Friday, February 21, 2020 11:39AM 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