*Prinsburg*

*Raymond*

*Clara City*

  
 

320-978-8100

320-967-4271

320-847-3330

  
         
 

Wednesday, December 11, 2019  
 
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  Dec 19 @C9Z 365'6 365'6 367'0 362'4 363'6 -2'4 1:15P Dec 10
CORN  Mar 20 @C0H 377'0 376'4 377'0 376'0 376'2 -0'6 1:54A Dec 11
CORN  May 20 @C0K 382'6 382'4 382'6 382'0 382'2 -0'4 1:21A Dec 11
CORN  Jul 20 @C0N 388'0 387'4 387'6 387'0 387'0 -1'0 1:52A Dec 11
CORN  Sep 20 @C0U 387'4 387'0 387'2 386'6 386'6 -0'6 10:13P Dec 10
CORN  Dec 20 @C0Z 391'0 390'2 390'4 390'0 390'0 -1'0 1:30A Dec 11
CORN  Mar 21 @C1H 401'0 400'6 400'6 400'6 400'6 -0'2 7:00P Dec 10
CORN  May 21 @C1K 404'2 405'2 406'0 405'0 406'0 1'6 1:15P Dec 10
CORN  Jul 21 @C1N 409'0 409'0 409'0 409'0 409'0 0'0 7:00P Dec 10
CORN  Sep 21 @C1U 402'0 402'2 1'0 1:15P Dec 10
CORN  Dec 21 @C1Z 405'6 405'4 405'4 405'4 405'4 -0'2 1:23A Dec 11
CORN  Jul 22 @C2N 421'6 424'6 0'6 1:15P Dec 10
CORN  Dec 22 @C2Z 409'0 409'0 1'0 1:15P Dec 10
SOYBEANS  Jan 20 @S0F 901'2 898'6 902'0 898'4 900'4 -0'6 1:57A Dec 11
SOYBEANS  Mar 20 @S0H 915'4 913'0 916'0 912'6 914'4 -1'0 1:51A Dec 11
SOYBEANS  May 20 @S0K 929'0 927'0 929'2 926'2 928'0 -1'0 1:52A Dec 11
SOYBEANS  Jul 20 @S0N 942'0 939'6 942'2 939'2 940'6 -1'2 1:40A Dec 11
SOYBEANS  Aug 20 @S0Q 946'2 945'6 946'4 943'6 945'2 -1'0 1:46A Dec 11
SOYBEANS  Sep 20 @S0U 943'4 942'0 942'0 941'4 941'4 -2'0 11:30P Dec 10
SOYBEANS  Nov 20 @S0X 946'6 944'6 946'6 944'4 946'0 -0'6 1:46A Dec 11
SOYBEANS  Jan 21 @S1F 951'0 950'2 951'2 949'0 949'2 -1'6 11:34P Dec 10
SOYBEANS  Mar 21 @S1H 947'4 947'0 947'4 947'0 947'4 0'0 7:32P Dec 10
HARD RED SPRING WHEA...  Dec 19 @MW9Z 497'0 501'4 501'4 501'4 501'4 4'4 7:15P Dec 10
HARD RED SPRING WHEA...  Mar 20 @MW0H 518'0 516'2 517'0 516'0 516'2 -1'6 11:33P Dec 10
HARD RED SPRING WHEA...  May 20 @MW0K 526'4 525'2 525'2 525'2 525'2 -1'2 7:23P Dec 10
HARD RED SPRING WHEA...  Jul 20 @MW0N 536'0 534'4 534'4 534'2 534'2 -1'6 12:53A Dec 11
LEAN HOGS  Dec 19 @HE9Z 60.000 60.175 60.750 59.925 60.500 0.475 1:04P Dec 10
LEAN HOGS  Feb 20 @HE0G 66.700 67.050 68.375 66.700 67.825 1.275 1:04P Dec 10
LEAN HOGS  Apr 20 @HE0J 72.975 73.200 74.500 72.825 74.200 1.225 1:04P Dec 10
LIVE CATTLE  Dec 19 @LE9Z 120.175 120.375 120.550 119.825 119.900 - 0.300 1:04P Dec 10
LIVE CATTLE  Feb 20 @LE0G 124.750 125.025 125.175 124.350 124.625 - 0.175 1:04P Dec 10
LIVE CATTLE  Apr 20 @LE0J 125.400 125.500 125.575 124.925 125.100 - 0.350 1:04P Dec 10
E-MINI DOW JONES $5  Dec 19 @YM9Z 27921.00 27924.00 27940.00 27867.00 27895.00 - 26.00 1:58A Dec 11
E-MINI DOW JONES $5  Mar 20 @YM0H 27914.00 27906.00 27927.00 27861.00 27887.00 - 27.00 1:54A Dec 11
E-MINI DOW JONES $5  Jun 20 @YM0M 27852.00 27859.00  
E-MINI NASDAQ COMPOS...  Dec 19 @QCN9Z 8620.50 8614.00 - 6.50 3:00P Dec 10
E-MINI NASDAQ COMPOS...  Mar 20 @QCN0H 8608.00 8601.50 - 6.50 3:00P Dec 10
RANDOM LENGTH LUMBER...  Jan 20 @LB0F 399.40 397.10 399.20 391.00 393.20 - 6.70 3:04P Dec 10
RANDOM LENGTH LUMBER...  Mar 20 @LB0H 407.30 404.70 406.70 399.00 401.30 - 7.00 3:02P Dec 10
RANDOM LENGTH LUMBER...  May 20 @LB0K 402.90 398.00 398.00 397.00 397.00 - 5.90 3:00P Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9Z)
Exchange:  CBOT
Last Trade:  363'6
Change:  -2'4
Bid:  362'0
Ask:  364'4
Today's High:  367'0
Today's Low:  362'4
Volume:  888
Open:  365'6
Settle:  363'2s
Prev:  365'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2019
1:15:00PM
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