*Prinsburg*

*Raymond*

*Clara City*

 
 

320-978-8100

320-967-4271

320-847-3330

 
         
 

Saturday, January 20, 2018  
 
Weather |  Futures Markets |  Quotes |  Options |  Market News |  DTN Ag Headlines |  Livestock |  Futures 
Home
Cash Bids
My Account
Calendar
News Releases
CHS Hedging Link
Products and Services
Seed and Crop Protection-2017 Plot Results Posted
Locations/Contact Us
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 18 @C8H 351'4 351'4 354'0 351'2 352'4 1'0 1:19P Jan 19
CORN  May 18 @C8K 359'4 359'4 362'2 359'2 361'0 1'2 1:19P Jan 19
CORN  Jul 18 @C8N 367'6 367'6 370'2 367'4 369'2 1'2 1:19P Jan 19
CORN  Sep 18 @C8U 375'2 375'0 377'6 375'0 376'6 1'2 1:19P Jan 19
CORN  Dec 18 @C8Z 385'0 384'6 387'0 384'4 386'0 0'6 1:19P Jan 19
CORN  Mar 19 @C9H 394'2 393'6 396'2 393'6 395'0 0'4 1:19P Jan 19
CORN  May 19 @C9K 399'4 400'0 401'4 399'2 400'0 0'6 1:15P Jan 19
CORN  Jul 19 @C9N 404'2 404'4 405'6 403'4 404'0 0'4 1:15P Jan 19
CORN  Sep 19 @C9U 401'6 402'0 402'0 402'0 402'0 0'0 1:15P Jan 19
CORN  Dec 19 @C9Z 404'2 404'2 406'0 403'6 404'4 0'2 1:18P Jan 19
CORN  Mar 20 @C0H 412'0 412'0 0'2 1:15P Jan 19
CORN  May 20 @C0K 416'2 415'0 0'0 1:15P Jan 19
CORN  Jul 20 @C0N 420'2 420'2 0'2 1:15P Jan 19
CORN  Sep 20 @C0U 420'2 420'4 0'2 1:15P Jan 19
CORN  Dec 20 @C0Z 409'4 410'0 410'0 409'0 409'0 0'2 1:15P Jan 19
CORN  Jul 21 @C1N 413'4 413'6 0'2 1:15P Jan 19
CORN  Dec 21 @C1Z 411'6 411'0 412'0 411'0 412'0 -0'6 1:15P Jan 19
SOYBEANS  Mar 18 @S8H 973'0 972'4 982'6 972'0 975'0 4'2 1:19P Jan 19
SOYBEANS  May 18 @S8K 984'2 983'2 994'0 983'2 986'4 4'2 1:19P Jan 19
SOYBEANS  Jul 18 @S8N 994'0 993'0 1003'4 992'6 996'2 4'2 1:19P Jan 19
SOYBEANS  Aug 18 @S8Q 996'6 997'0 1005'4 997'0 999'2 3'4 1:19P Jan 19
SOYBEANS  Sep 18 @S8U 994'4 998'0 1002'6 995'6 995'6 2'6 1:19P Jan 19
SOYBEANS  Nov 18 @S8X 994'2 993'2 1001'4 992'2 994'2 1'6 1:19P Jan 19
SOYBEANS  Jan 19 @S9F 1001'2 999'2 1008'2 999'2 1001'4 1'4 1:18P Jan 19
SOYBEANS  Mar 19 @S9H 1005'2 1006'2 1012'0 1005'4 1005'4 1'4 1:19P Jan 19
SOYBEANS  May 19 @S9K 1009'6 1011'0 1015'0 1009'2 1009'2 1'0 1:19P Jan 19
HARD RED SPRING WHEA...  Mar 18 @MW8H 610'4 610'0 613'6 607'6 608'4 -2'0 1:33P Jan 19
HARD RED SPRING WHEA...  May 18 @MW8K 619'6 619'6 622'6 617'0 617'2 -2'2 1:33P Jan 19
HARD RED SPRING WHEA...  Jul 18 @MW8N 626'6 626'6 629'2 624'0 625'2 -2'4 1:33P Jan 19
HARD RED SPRING WHEA...  Sep 18 @MW8U 625'0 626'0 626'6 621'2 622'2 -3'2 1:33P Jan 19
LEAN HOGS  Feb 18 @HE8G 73.050 73.050 73.150 72.000 72.300 -0.975 1:04P Jan 19
LEAN HOGS  Apr 18 @HE8J 75.900 75.850 76.075 75.025 75.675 -0.400 1:04P Jan 19
LEAN HOGS  May 18 @HE8K 80.125 80.225 80.325 79.725 79.925 -0.200 1:00P Jan 19
LIVE CATTLE  Feb 18 @LE8G 121.950 122.050 122.675 120.875 121.925 - 0.050 1:04P Jan 19
LIVE CATTLE  Apr 18 @LE8J 123.475 123.525 123.850 122.125 122.650 - 0.750 1:04P Jan 19
LIVE CATTLE  Jun 18 @LE8M 115.350 115.350 115.725 114.225 114.725 - 0.625 1:04P Jan 19
E-MINI DOW JONES $5  Mar 18 @YM8H 25941.00 25944.00 26086.00 25876.00 26057.00 105.00 3:59P Jan 19
E-MINI DOW JONES $5  Jun 18 @YM8M 25971.00 25997.00 26103.00 25916.00 26091.00 102.00 3:58P Jan 19
E-MINI DOW JONES $5  Sep 18 @YM8U 25988.00 26061.00 26061.00 26005.00 26005.00 103.00 3:15P Jan 19
E-MINI NASDAQ COMPOS...  Mar 18 @QCN8H 7294.00 7329.00 35.00 3:00P Jan 19
E-MINI NASDAQ COMPOS...  Jun 18 @QCN8M 7303.50 7338.50 35.00 3:00P Jan 19
RANDOM LENGTH LUMBER...  Mar 18 @LB8H 479.50 481.10 482.90 477.00 480.10 0.50 1:46P Jan 19
RANDOM LENGTH LUMBER...  May 18 @LB8K 472.60 473.60 476.20 470.00 472.80 0.10 1:45P Jan 19
RANDOM LENGTH LUMBER...  Jul 18 @LB8N 463.50 462.50 462.80 460.80 461.80 - 2.20 1:42P Jan 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  352'4
Change:  1'0
Bid:  352'0
Ask:  352'0
Today's High:  354'0
Today's Low:  351'2
Volume:  134,421
Open:  351'4
Settle:  352'4s
Prev:  351'4
Contract High: 
Contract Low: 
Updated:  Jan-19-2018
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Remain Strong
Editorial Staff – 
Posted at Friday, January 19, 2018 11:14AM CST
@C8H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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