*Prinsburg*

*Raymond*

*Clara City*

 
 

320-978-8100

320-967-4271

320-847-3330

 
         
 

Saturday, April 21, 2018  
 
Weather |  Futures Markets |  Quotes |  Options |  Market News |  DTN Ag Headlines |  Livestock |  Futures 
Home
Cash Bids
My Elevator 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  May 18 @C8K 382'0 381'2 381'6 376'2 376'6 -5'4 1:19P Apr 20
CORN  Jul 18 @C8N 391'0 390'2 390'6 385'2 385'6 -5'4 1:19P Apr 20
CORN  Sep 18 @C8U 398'4 398'0 398'0 392'6 393'6 -5'4 1:19P Apr 20
CORN  Dec 18 @C8Z 408'0 407'2 407'4 402'2 402'6 -5'4 1:19P Apr 20
CORN  Mar 19 @C9H 415'4 414'6 415'0 410'0 411'0 -5'2 1:19P Apr 20
CORN  May 19 @C9K 419'6 418'0 418'0 414'4 414'4 -5'2 1:19P Apr 20
CORN  Jul 19 @C9N 423'2 422'6 422'6 418'4 419'0 -4'6 1:18P Apr 20
CORN  Sep 19 @C9U 409'6 408'0 408'2 406'0 406'2 -3'6 1:16P Apr 20
CORN  Dec 19 @C9Z 412'6 412'0 412'0 408'4 408'4 -4'2 1:19P Apr 20
CORN  Mar 20 @C0H 420'6 418'2 -4'0 1:16P Apr 20
CORN  May 20 @C0K 424'4 428'0 -4'0 1:16P Apr 20
CORN  Jul 20 @C0N 429'0 426'4 -4'0 1:16P Apr 20
CORN  Sep 20 @C0U 418'2 418'0 418'0 418'0 418'0 1'0 1:16P Apr 20
CORN  Dec 20 @C0Z 418'4 418'0 418'0 415'4 415'6 -2'6 1:16P Apr 20
CORN  Jul 21 @C1N 426'6 424'0 -2'6 1:16P Apr 20
CORN  Dec 21 @C1Z 421'0 421'0 -0'4 1:16P Apr 20
SOYBEANS  May 18 @S8K 1037'2 1037'0 1038'4 1027'6 1029'4 -8'4 1:19P Apr 20
SOYBEANS  Jul 18 @S8N 1049'0 1048'6 1050'0 1039'4 1041'4 -8'6 1:20P Apr 20
SOYBEANS  Aug 18 @S8Q 1050'4 1050'4 1051'6 1041'4 1042'0 -8'4 1:19P Apr 20
SOYBEANS  Sep 18 @S8U 1044'4 1044'4 1045'6 1036'0 1038'2 -7'0 1:19P Apr 20
SOYBEANS  Nov 18 @S8X 1042'4 1042'4 1044'0 1033'6 1036'2 -7'4 1:19P Apr 20
SOYBEANS  Jan 19 @S9F 1047'2 1047'0 1049'0 1038'6 1040'6 -7'4 1:19P Apr 20
SOYBEANS  Mar 19 @S9H 1038'0 1037'0 1039'6 1028'4 1030'0 -9'0 1:19P Apr 20
SOYBEANS  May 19 @S9K 1036'0 1034'6 1036'4 1027'6 1028'0 -8'4 1:16P Apr 20
SOYBEANS  Jul 19 @S9N 1040'6 1040'0 1041'0 1032'2 1032'2 -8'2 1:16P Apr 20
HARD RED SPRING WHEA...  May 18 @MW8K 613'2 611'0 611'2 599'6 599'6 -13'2 1:32P Apr 20
HARD RED SPRING WHEA...  Jul 18 @MW8N 619'2 617'6 618'0 605'2 605'4 -13'4 1:32P Apr 20
HARD RED SPRING WHEA...  Sep 18 @MW8U 624'0 619'6 619'6 611'2 611'6 -12'4 1:32P Apr 20
HARD RED SPRING WHEA...  Dec 18 @MW8Z 633'0 630'2 630'2 621'2 621'2 -10'4 1:32P Apr 20
LEAN HOGS  May 18 @HE8K 70.150 70.150 70.750 69.900 70.075 -0.200 1:04P Apr 20
LEAN HOGS  Jun 18 @HE8M 78.075 78.000 78.500 77.325 77.500 -0.525 1:04P Apr 20
LEAN HOGS  Jul 18 @HE8N 80.700 80.125 80.975 79.875 80.025 -0.675 1:04P Apr 20
LIVE CATTLE  Apr 18 @LE8J 117.800 118.200 119.425 117.150 119.000 1.550 1:04P Apr 20
LIVE CATTLE  Jun 18 @LE8M 103.000 103.500 104.000 101.625 103.950 0.725 1:04P Apr 20
LIVE CATTLE  Aug 18 @LE8Q 103.125 103.375 103.950 101.725 103.800 0.675 1:04P Apr 20
E-MINI DOW JONES $5  Jun 18 @YM8M 24637.00 24633.00 24665.00 24338.00 24436.00 - 204.00 3:59P Apr 20
E-MINI DOW JONES $5  Sep 18 @YM8U 24657.00 24650.00 24678.00 24358.00 24459.00 - 202.00 3:16P Apr 20
E-MINI DOW JONES $5  Dec 18 @YM8Z 24686.00 24444.00 24503.00 24444.00 24503.00 - 205.00 3:16P Apr 20
E-MINI NASDAQ COMPOS...  Jun 18 @QCN8M 7230.00 7138.50 - 91.50 3:01P Apr 20
E-MINI NASDAQ COMPOS...  Sep 18 @QCN8U 7216.00 7125.00 - 91.00 3:01P Apr 20
RANDOM LENGTH LUMBER...  May 18 @LB8K 552.20 549.90 551.50 546.20 549.40 - 3.60 1:54P Apr 20
RANDOM LENGTH LUMBER...  Jul 18 @LB8N 536.80 534.20 538.60 531.00 535.40 - 0.50 1:54P Apr 20
RANDOM LENGTH LUMBER...  Sep 18 @LB8U 522.70 523.40 523.40 519.70 521.90 0.10 1:08P Apr 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8K)
Exchange:  CBOT
Last Trade:  376'6
Change:  -5'4
Bid:  377'0
Ask:  377'0
Today's High:  381'6
Today's Low:  376'2
Volume:  135,146
Open:  381'2
Settle:  376'4s
Prev:  382'0
Contract High: 
Contract Low: 
Updated:  Apr-20-2018
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Slightly Higher
Editorial Staff – 
Posted at Friday, April 20, 2018 1:14PM CDT
@C8K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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