*Prinsburg*

*Raymond*

*Clara City*

 
 

320-978-8100

320-967-4271

320-847-3330

 
         
 

Thursday, August 22, 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  Sep 19 @C9U 362'4 363'0 365'0 362'6 365'0 2'4 7:44A Aug 22
CORN  Dec 19 @C9Z 370'2 370'6 372'4 370'4 372'2 2'0 7:44A Aug 22
CORN  Mar 20 @C0H 382'4 383'0 384'2 382'4 384'0 1'4 7:44A Aug 22
CORN  May 20 @C0K 390'2 390'2 391'6 390'0 391'6 1'4 7:44A Aug 22
CORN  Jul 20 @C0N 396'6 397'2 398'6 396'6 398'2 1'4 7:44A Aug 22
CORN  Sep 20 @C0U 400'4 401'4 401'4 399'6 400'4 0'0 7:37A Aug 22
CORN  Dec 20 @C0Z 405'6 406'0 406'4 405'2 405'4 -0'2 7:44A Aug 22
CORN  Mar 21 @C1H 416'0 416'0 416'0 415'2 415'4 -0'4 7:32A Aug 22
CORN  May 21 @C1K 421'4 420'4 420'4 420'4 420'4 -1'0 7:31A Aug 22
CORN  Jul 21 @C1N 425'2 425'6 425'6 425'6 425'6 0'4 11:21P Aug 21
CORN  Sep 21 @C1U 413'6 413'2 414'2 413'2 414'2 0'2 1:15P Aug 21
CORN  Dec 21 @C1Z 415'0 415'0 415'0 415'0 415'0 0'0 5:10A Aug 22
CORN  Jul 22 @C2N 430'0 431'0 0'4 1:15P Aug 21
CORN  Dec 22 @C2Z 413'2 413'0 0'4 1:15P Aug 21
SOYBEANS  Sep 19 @S9U 860'4 860'4 863'4 860'0 863'4 3'0 7:43A Aug 22
SOYBEANS  Nov 19 @S9X 873'0 873'0 876'4 872'2 876'2 3'2 7:44A Aug 22
SOYBEANS  Jan 20 @S0F 886'6 886'6 890'0 886'2 890'0 3'2 7:44A Aug 22
SOYBEANS  Mar 20 @S0H 900'2 900'0 903'0 899'4 903'0 2'6 7:43A Aug 22
SOYBEANS  May 20 @S0K 911'6 912'4 914'4 911'0 914'4 2'6 7:43A Aug 22
SOYBEANS  Jul 20 @S0N 922'0 922'4 925'0 922'4 925'0 3'0 7:44A Aug 22
SOYBEANS  Aug 20 @S0Q 925'6 928'4 928'4 928'4 928'4 2'6 7:44A Aug 22
SOYBEANS  Sep 20 @S0U 922'2 923'2 4'6 1:15P Aug 21
SOYBEANS  Nov 20 @S0X 932'2 933'2 934'2 932'0 934'2 2'0 2:44A Aug 22
HARD RED SPRING WHEA...  Sep 19 @MW9U 502'2 501'0 503'0 501'0 503'0 0'6 7:28A Aug 22
HARD RED SPRING WHEA...  Dec 19 @MW9Z 515'0 514'4 516'4 513'0 516'4 1'4 7:43A Aug 22
HARD RED SPRING WHEA...  Mar 20 @MW0H 529'2 528'4 529'2 528'2 529'2 0'0 3:02A Aug 22
HARD RED SPRING WHEA...  May 20 @MW0K 540'2 539'4 540'2 537'4 538'0 -1'2 1:31P Aug 21
LEAN HOGS  Oct 19 @HE9V 64.975 64.925 65.700 63.075 63.525 -1.675 1:04P Aug 21
LEAN HOGS  Dec 19 @HE9Z 64.175 64.300 65.275 62.425 62.975 -1.500 1:04P Aug 21
LEAN HOGS  Feb 20 @HE0G 70.800 71.050 71.825 69.550 70.100 -0.975 1:04P Aug 21
LIVE CATTLE  Aug 19 @LE9Q 101.800 102.000 103.300 102.000 102.700 0.875 1:04P Aug 21
LIVE CATTLE  Oct 19 @LE9V 100.000 100.525 101.250 99.900 100.325 0.225 1:04P Aug 21
LIVE CATTLE  Dec 19 @LE9Z 104.825 105.350 106.200 105.025 105.400 0.475 1:04P Aug 21
E-MINI DOW JONES $5  Sep 19 @YM9U 26226.00 26244.00 26319.00 26138.00 26284.00 58.00 8:15A Aug 22
E-MINI DOW JONES $5  Dec 19 @YM9Z 26203.00 26243.00 26283.00 26128.00 26260.00 57.00 8:07A Aug 22
E-MINI DOW JONES $5  Mar 20 @YM0H 26140.00 25833.00  
E-MINI NASDAQ COMPOS...  Sep 19 @QCN9U 7945.50 8014.00 68.50 3:00P Aug 21
E-MINI NASDAQ COMPOS...  Dec 19 @QCN9Z 7934.00 8002.00 68.00 3:00P Aug 21
RANDOM LENGTH LUMBER...  Sep 19 @LB9U 369.10 368.60 368.60 368.10  
RANDOM LENGTH LUMBER...  Nov 19 @LB9X 366.00 361.35 361.35 366.00  
RANDOM LENGTH LUMBER...  Jan 20 @LB0F 369.00 370.00 374.10 369.50 369.50 2.90 3:04P Aug 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  365'0
Change:  2'4
Bid:  364'6
Ask:  364'6
Today's High:  365'0
Today's Low:  362'6
Volume:  125,855
Open:  363'0
Settle:  362'4
Prev:  362'4
Contract High: 
Contract Low: 
Updated:  Aug-22-2019
7:44:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
USACE Running Out of Funds to Continue Critical Dredging Operations
Editorial Staff – 
Posted at Monday, August 19, 2019 11:39AM CDT
@C9U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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