Friday, August 17, 2018  
 
Weather |  Futures Markets |  Markets Page |  DTN Ag Headlines |  Headline News |  DTN Renewable Fuels |  Crops |  Portfolio |  Charts |  Options |  Quotes |  Futures |  Futures 
Home
Cash Bids
Discount Schedule
DDG's and Modified Feed
USDA Reports and Info
Industry Links
Traffic Flow Map
Job Openings
Contact Us
Web Mail
Board Members
MAPCON Web Work Request
MAPCON
Customer Portal
 
Quotes
Name Sym Last Trade Change High Low Open Prev Last Update
CORN  Sep 18 @C8U 363'4 -1'6 365'2 363'2 365'0 365'2 3:59A Aug 17
CORN  Dec 18 @C8Z 378'0 -1'6 379'6 377'4 379'4 379'6 3:59A Aug 17
CORN  Mar 19 @C9H 389'6 -1'6 391'2 389'2 391'0 391'4 4:01A Aug 17
CORN  May 19 @C9K 396'4 -2'0 398'2 396'2 397'4 398'4 3:53A Aug 17
CORN  Jul 19 @C9N 402'4 -1'6 404'0 402'2 403'2 404'2 4:01A Aug 17
CORN  Sep 19 @C9U 401'6 -1'4 403'0 401'6 402'6 403'2 3:36A Aug 17
SOYBEANS  Sep 18 @S8U 881'2 -4'2 887'4 879'0 884'6 885'4 3:56A Aug 17
SOYBEANS  Nov 18 @S8X 892'4 -4'4 898'6 890'0 896'0 897'0 4:02A Aug 17
SOYBEANS  Jan 19 @S9F 904'6 -4'4 910'6 902'2 908'0 909'2 4:03A Aug 17
HARD RED WINTER WHEA...  Sep 18 @KW8U 544'0 -3'4 553'2 542'2 549'4 547'4 4:00A Aug 17
HARD RED WINTER WHEA...  Dec 18 @KW8Z 571'4 -3'4 580'4 569'0 577'0 575'0 3:56A Aug 17
HARD RED WINTER WHEA...  Mar 19 @KW9H 595'6 -3'2 604'4 593'2 600'0 599'0 3:39A Aug 17
HARD RED SPRING WHEA...  Sep 18 @MW8U 591'0 -5'2 596'0 591'0 595'0 596'2 2:38A Aug 17
HARD RED SPRING WHEA...  Dec 18 @MW8Z 610'2 -3'0 613'4 608'4 613'0 613'2 4:00A Aug 17
HARD RED SPRING WHEA...  Mar 19 @MW9H 628'0 -0'4 628'0 628'0 628'0 628'4 7:26P Aug 16
OATS  Sep 18 @O8U 253'0 4'0 254'6 249'0 250'0 249'6 1:15P Aug 16
OATS  Dec 18 @O8Z 261'2 -2'2 265'0 261'2 264'2 263'4 2:31A Aug 17
OATS  Mar 19 @O9H 267'2 2'2 269'6 266'0 267'0 266'4 1:15P Aug 16
ETHANOL  Sep 18 @AC8U 1.363 -0.004 1.363 1.361 1.361 1.367 2:00A Aug 17
ETHANOL  Oct 18 @AC8V 1.361 0.012 1.381 1.361 1.370 1.356 2:26P Aug 16
EUREX SWISS GOV BOND...  Sep 18 CO8U 160.5800 0.1600 160.6000 160.2300 160.2300 160.4200 3:52A Aug 17
EUREX SWISS GOV BOND...  Dec 18 CO8Z 158.1200  
EUREX SWISS GOV BOND...  Mar 19 CO9H 158.1200 158.1200 10:11A Aug 16
LEAN HOGS  Oct 18 @HE8V 55.475 3.000 55.475 53.550 53.550 52.475 1:04P Aug 16
LEAN HOGS  Dec 18 @HE8Z 52.450 3.000 52.450 50.500 50.500 49.450 1:00P Aug 16
LEAN HOGS  Feb 19 @HE9G 59.350 3.000 59.350 57.075 57.075 56.350 1:04P Aug 16
LIVE CATTLE  Aug 18 @LE8Q 108.425 109.000 108.100 108.525 108.325 1:04P Aug 16
LIVE CATTLE  Oct 18 @LE8V 109.275 0.275 109.750 108.725 109.225 109.000 1:04P Aug 16
LIVE CATTLE  Dec 18 @LE8Z 113.200 0.400 113.525 112.575 113.100 112.800 1:04P Aug 16
FEEDER CATTLE  Aug 18 @GF8Q 150.300 1.225 150.400 148.975 149.350 149.050 1:04P Aug 16
FEEDER CATTLE  Sep 18 @GF8U 150.250 0.975 150.500 148.900 149.400 149.150 1:04P Aug 16
FEEDER CATTLE  Oct 18 @GF8V 150.300 0.950 150.550 148.725 149.525 149.275 1:04P Aug 16
S&P 500 INDEX  Sep 18 +SP8U 2845.00 0.30 2848.00 2840.80 2840.80 2844.70 2:46A Aug 17
S&P 500 INDEX  Dec 18 +SP8Z 2815.00 23.70 2850.00 2850.00 2825.00 3:27P Aug 16
S&P 500 INDEX  Mar 19 +SP9H 2771.20 23.40 2856.60 2856.60 2831.60 3:27P Aug 16
3 YR US TREASURY NOT...  Sep 18 @3N8U 106'06.8 0'00.0 106'06.8 2:01P Aug 16
3 YR US TREASURY NOT...  Dec 18 @3N8Z 106'06.8 0'00.0 106'06.8 2:01P Aug 16
3 YR US TREASURY NOT...  Mar 19 @3N9H 106'06.8 0'00.0 106'06.8 2:01P Aug 16

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  363'4
Change:  -1'6
Bid:  363'4
Ask:  363'6
Today's High:  365'2
Today's Low:  363'2
Volume:  79,361
Open:  365'0
Settle:  365'2
Prev:  365'2
Contract High: 
Contract Low: 
Updated:  Aug-17-2018
3:59:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Recent Livestock ELD Waiver Passed By Senate Causes Mixed Reactions
Editorial Staff – 
Posted at Monday, August 13, 2018 10:43AM CDT
@C8U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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