*Prinsburg*

*Raymond*

*Clara City*

  
 

320-978-8100

320-967-4271

320-847-3330

  
         
 

Thursday, January 23, 2020  
 
Weather |  Futures Markets |  Quotes |  Options |  Market News |  DTN Ag Headlines |  Livestock |  Futures 
Home
Cash Bids
My Elevator Account
Calendar
CHS Hedging Link
Products and Services
Seed and Crop Protection
Locations/Contact Us
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 20 @C0H 388'6 388'4 389'6 388'2 389'2 0'4 1:31A Jan 23
CORN  May 20 @C0K 394'2 394'0 395'0 393'6 394'4 0'2 1:31A Jan 23
CORN  Jul 20 @C0N 399'2 398'4 399'4 398'4 399'4 0'2 1:32A Jan 23
CORN  Sep 20 @C0U 398'0 397'4 398'4 397'4 398'0 0'0 12:38A Jan 23
CORN  Dec 20 @C0Z 400'6 400'0 401'0 400'0 400'6 0'0 1:31A Jan 23
CORN  Mar 21 @C1H 410'4 409'6 410'2 409'6 409'6 -0'6 10:04P Jan 22
CORN  May 21 @C1K 414'4 414'0 414'0 413'6 413'6 -0'6 10:06P Jan 22
CORN  Jul 21 @C1N 416'6 416'4 416'4 416'2 416'4 -0'2 10:23P Jan 22
CORN  Sep 21 @C1U 409'2 409'0 -1'0 1:15P Jan 22
CORN  Dec 21 @C1Z 408'4 408'0 408'4 408'0 408'4 0'0 8:33P Jan 22
CORN  Mar 22 @C2H 417'2 415'0 415'0 415'0 415'0 -1'4 1:15P Jan 22
CORN  May 22 @C2K 417'6 423'4 -1'4 1:15P Jan 22
CORN  Jul 22 @C2N 424'6 423'6 423'6 423'6 423'6 -0'4 1:15P Jan 22
CORN  Sep 22 @C2U 423'2 422'6 -0'4 1:15P Jan 22
CORN  Dec 22 @C2Z 414'0 414'2 415'0 414'2 415'0 0'0 1:15P Jan 22
CORN  Jul 23 @C3N 423'0 428'0 0'0 1:15P Jan 22
CORN  Dec 23 @C3Z 416'6 418'0 0'0 1:15P Jan 22
SOYBEANS  Mar 20 @S0H 913'6 914'0 914'6 910'2 911'4 -2'2 1:32A Jan 23
SOYBEANS  May 20 @S0K 927'4 927'4 928'2 924'0 925'0 -2'4 1:32A Jan 23
SOYBEANS  Jul 20 @S0N 941'2 941'0 941'6 937'6 938'4 -2'6 1:31A Jan 23
SOYBEANS  Aug 20 @S0Q 946'0 946'2 946'4 943'0 944'2 -1'6 12:08A Jan 23
SOYBEANS  Sep 20 @S0U 945'6 946'0 946'0 942'4 943'6 -2'0 12:08A Jan 23
SOYBEANS  Nov 20 @S0X 950'2 950'0 950'0 946'4 946'6 -3'4 1:24A Jan 23
SOYBEANS  Jan 21 @S1F 954'4 953'6 954'2 950'6 950'6 -3'6 12:40A Jan 23
SOYBEANS  Mar 21 @S1H 945'4 943'6 943'6 942'4 942'6 -2'6 1:03A Jan 23
SOYBEANS  May 21 @S1K 945'2 943'0 943'0 943'0 943'0 -2'2 12:06A Jan 23
HARD RED SPRING WHEA...  Mar 20 @MW0H 555'4 554'2 556'0 552'6 555'4 0'0 1:19A Jan 23
HARD RED SPRING WHEA...  May 20 @MW0K 565'0 563'2 565'0 562'2 564'2 -0'6 1:19A Jan 23
HARD RED SPRING WHEA...  Jul 20 @MW0N 572'0 569'4 571'6 569'4 571'6 -0'2 1:19A Jan 23
HARD RED SPRING WHEA...  Sep 20 @MW0U 580'0 577'2 580'0 577'2 579'6 -0'2 1:19A Jan 23
LEAN HOGS  Feb 20 @HE0G 67.350 67.625 67.950 66.900 67.550 0.200 1:04P Jan 22
LEAN HOGS  Apr 20 @HE0J 73.825 74.150 74.900 73.275 74.350 0.700 1:04P Jan 22
LEAN HOGS  May 20 @HE0K 80.350 80.850 80.900 80.700 80.700 0.500 1:00P Jan 22
LIVE CATTLE  Feb 20 @LE0G 126.375 126.375 126.475 125.900 126.225 - 0.200 1:04P Jan 22
LIVE CATTLE  Apr 20 @LE0J 127.225 127.225 127.275 126.475 126.775 - 0.450 1:04P Jan 22
LIVE CATTLE  Jun 20 @LE0M 119.175 119.175 119.175 118.375 118.425 - 0.725 1:04P Jan 22
E-MINI DOW JONES $5  Mar 20 @YM0H 29140.00 29112.00 29141.00 29063.00 29108.00 - 32.00 1:34A Jan 23
E-MINI DOW JONES $5  Jun 20 @YM0M 29113.00 29054.00 29107.00 29036.00 29080.00 - 33.00 1:32A Jan 23
E-MINI DOW JONES $5  Sep 20 @YM0U 29068.00 29000.00 29015.00 29000.00 29000.00 - 68.00 6:37P Jan 22
E-MINI NASDAQ COMPOS...  Mar 20 @QCN0H 9361.50 9376.00 14.50 3:00P Jan 22
E-MINI NASDAQ COMPOS...  Jun 20 @QCN0M 9347.50 9362.50 15.00 3:00P Jan 22
RANDOM LENGTH LUMBER...  Mar 20 @LB0H 424.70 425.90 432.70 423.80 425.10 0.50 3:00P Jan 22
RANDOM LENGTH LUMBER...  May 20 @LB0K 421.70 422.10 429.20 421.80 422.80 0.70 3:00P Jan 22
RANDOM LENGTH LUMBER...  Jul 20 @LB0N 417.40 419.60 422.90 418.50 418.50 1.10 3:00P Jan 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0H)
Exchange:  CBOT
Last Trade:  389'2
Change:  0'4
Bid:  389'2
Ask:  389'4
Today's High:  389'6
Today's Low:  388'2
Volume:  155,603
Open:  388'4
Settle:  388'6
Prev:  388'6
Contract High: 
Contract Low: 
Updated:  Jan-23-2020
1:31:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Steady
Editorial Staff – 
Posted at Friday, January 17, 2020 11:29AM 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