Friday, November 27, 2020  
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 20 @C0Z 425'6 426'0 427'4 420'0 420'0 -5'6 1:19P Nov 25
CORN  Mar 21 @C1H 432'4 433'0 434'6 427'2 427'2 -5'0 1:19P Nov 25
CORN  May 21 @C1K 435'6 435'6 437'6 430'0 430'2 -5'4 1:19P Nov 25
CORN  Jul 21 @C1N 436'4 436'6 438'4 431'2 431'2 -5'0 1:19P Nov 25
CORN  Sep 21 @C1U 414'6 415'0 416'4 411'6 411'6 -2'2 1:19P Nov 25
CORN  Dec 21 @C1Z 412'2 412'4 413'4 410'0 410'4 -1'4 1:19P Nov 25
CORN  Mar 22 @C2H 417'0 417'2 418'0 415'2 415'4 -1'0 1:19P Nov 25
CORN  May 22 @C2K 418'0 417'4 417'6 416'4 416'6 -0'4 1:19P Nov 25
CORN  Jul 22 @C2N 417'4 417'4 418'4 416'0 417'2 0'0 1:19P Nov 25
CORN  Sep 22 @C2U 394'2 394'2 0'0 1:15P Nov 25
CORN  Dec 22 @C2Z 394'6 394'4 395'2 393'4 395'2 0'0 1:15P Nov 25
CORN  Jul 23 @C3N 405'2 404'0 0'0 1:15P Nov 25
CORN  Dec 23 @C3Z 394'6 395'0 0'4 1:15P Nov 25
SOYBEANS  Jan 21 @S1F 1191'2 1197'4 1198'4 1183'2 1184'2 -7'2 1:19P Nov 25
SOYBEANS  Mar 21 @S1H 1193'2 1199'0 1200'2 1184'6 1186'2 -7'4 1:19P Nov 25
SOYBEANS  May 21 @S1K 1192'0 1197'2 1198'4 1183'0 1184'4 -8'0 1:19P Nov 25
SOYBEANS  Jul 21 @S1N 1187'6 1194'2 1194'4 1179'0 1180'4 -8'0 1:19P Nov 25
SOYBEANS  Aug 21 @S1Q 1165'2 1171'4 1171'4 1157'0 1157'0 -7'6 1:19P Nov 25
SOYBEANS  Sep 21 @S1U 1105'6 1109'6 1110'2 1097'4 1097'4 -7'0 1:19P Nov 25
SOYBEANS  Nov 21 @S1X 1056'0 1058'4 1060'0 1049'2 1050'6 -6'0 1:19P Nov 25
SOYBEANS  Jan 22 @S2F 1054'4 1056'4 1057'0 1048'0 1049'4 -5'4 1:19P Nov 25
SOYBEANS  Mar 22 @S2H 1038'6 1039'0 1039'0 1033'6 1034'0 -5'6 1:15P Nov 25
SOYBEAN MEAL  Dec 20 @SM0Z 3983 3994 4024 3950 3980 - 14 1:19P Nov 25
SOYBEAN MEAL  Jan 21 @SM1F 3969 3980 4013 3938 3968 - 10 1:19P Nov 25
SOYBEAN MEAL  Mar 21 @SM1H 3960 3967 3988 3926 3955 - 12 1:19P Nov 25
SOYBEAN MEAL  May 21 @SM1K 3932 3934 3951 3896 3923 - 22 1:19P Nov 25
SOYBEAN MEAL  Jul 21 @SM1N 3914 3914 3927 3872 3896 - 29 1:19P Nov 25
SOYBEAN MEAL  Aug 21 @SM1Q 3839 3840 3841 3794 3807 - 32 1:18P Nov 25
SOYBEAN MEAL  Sep 21 @SM1U 3709 3697 3705 3661 3683 - 37 1:19P Nov 25
SOYBEAN MEAL  Oct 21 @SM1V 3561 3550 3555 3513 3539 - 35 1:19P Nov 25
SOYBEAN MEAL  Dec 21 @SM1Z 3541 3535 3538 3492 3521 - 34 1:19P Nov 25
SOYBEAN OIL  Dec 20 @BO0Z 38.06 38.38 38.68 38.05 38.20 0.12 1:19P Nov 25
SOYBEAN OIL  Jan 21 @BO1F 37.72 37.99 38.28 37.66 37.88 0.14 1:19P Nov 25
SOYBEAN OIL  Mar 21 @BO1H 37.61 37.91 38.07 37.51 37.60 0.04 1:19P Nov 25
LEAN HOGS  Dec 20 @HE0Z 65.300 65.400 66.325 64.925 66.300 0.875 1:04P Nov 25
LEAN HOGS  Feb 21 @HE1G 66.750 66.900 67.850 66.525 67.825 0.925 1:04P Nov 25
LEAN HOGS  Apr 21 @HE1J 70.225 70.250 70.900 70.075 70.900 0.525 1:04P Nov 25
LEAN HOGS  May 21 @HE1K 75.175 75.225 75.850 75.050 75.825 0.625 1:00P Nov 25
LEAN HOGS  Jun 21 @HE1M 80.825 80.825 81.350 80.625 81.325 0.350 1:04P Nov 25
LEAN HOGS  Jul 21 @HE1N 81.425 81.475 81.850 81.250 81.825 0.300 1:04P Nov 25
LEAN HOGS  Aug 21 @HE1Q 80.875 80.900 81.175 80.675 81.075 0.200 1:04P Nov 25
LEAN HOGS  Oct 21 @HE1V 69.175 69.175 69.375 68.925 69.375 0.125 1:03P Nov 25
LEAN HOGS  Dec 21 @HE1Z 64.625 64.625 64.625 64.050 64.600 -0.025 1:00P Nov 25
LEAN HOGS  Feb 22 @HE2G 68.175 67.900 68.200 67.900 68.150 -0.025 1:00P Nov 25
LEAN HOGS  Apr 22 @HE2J 71.000 71.475 71.500 71.475 71.500 0.500 1:00P Nov 25
LIVE CATTLE  Dec 20 @LE0Z 111.175 111.525 111.650 110.875 111.350 0.200 1:04P Nov 25
LIVE CATTLE  Feb 21 @LE1G 113.950 114.250 114.350 113.600 114.150 0.225 1:04P Nov 25
LIVE CATTLE  Apr 21 @LE1J 117.150 117.425 117.775 116.850 117.500 0.275 1:04P Nov 25
LIVE CATTLE  Jun 21 @LE1M 111.900 112.200 112.425 111.550 112.275 0.425 1:04P Nov 25
LIVE CATTLE  Aug 21 @LE1Q 111.150 111.250 111.700 110.800 111.500 0.450 1:04P Nov 25
LIVE CATTLE  Oct 21 @LE1V 114.825 114.875 115.325 114.625 114.800 0.150 1:03P Nov 25
LIVE CATTLE  Dec 21 @LE1Z 117.225 117.000 117.750 117.000 117.475 0.150 1:02P Nov 25
LIVE CATTLE  Feb 22 @LE2G 118.625 118.525 118.750 118.450 118.750 0.075 1:02P Nov 25
LIVE CATTLE  Apr 22 @LE2J 119.075 119.575 119.900 119.450 119.600 0.525 1:02P Nov 25
FEEDER CATTLE  Jan 21 @GF1F 138.600 138.900 140.575 138.675 140.275 1.575 1:04P Nov 25
FEEDER CATTLE  Mar 21 @GF1H 138.125 138.350 139.825 138.125 139.450 1.150 1:04P Nov 25
FEEDER CATTLE  Apr 21 @GF1J 139.350 139.400 140.875 139.250 140.525 1.050 1:04P Nov 25
FEEDER CATTLE  May 21 @GF1K 140.125 140.250 141.550 139.975 141.225 0.925 1:04P Nov 25
FEEDER CATTLE  Aug 21 @GF1Q 145.850 145.850 146.950 145.650 146.550 0.600 1:03P Nov 25
FEEDER CATTLE  Sep 21 @GF1U 146.450 146.400 147.100 146.350 146.700 0.250 1:00P Nov 25
FEEDER CATTLE  Oct 21 @GF1V 146.650 146.450 146.500 146.400 146.500 - 0.075 1:00P Nov 25
FEEDER CATTLE  Nov 21 @GF1X 146.575 146.125 146.125 146.125 146.125 - 0.325 1:00P Nov 25
MILK CLASS III  Nov 20 @DA0X 23.14 23.14 23.24 23.10 23.24 -0.03 3:47P Nov 25
MILK CLASS III  Dec 20 @DA0Z 15.63 15.51 15.57 15.28 15.34 -0.30 3:59P Nov 25
MILK CLASS III  Jan 21 @DA1F 16.30 16.29 16.30 15.99 16.08 -0.28 3:24P Nov 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0Z)
Exchange:  CBOT
Last Trade:  420'0
Change:  -5'6
Bid:  420'0
Ask:  420'0
Today's High:  427'4
Today's Low:  420'0
Volume:  124,261
Open:  426'0
Settle:  420'0s
Prev:  425'6
Contract High: 
Contract Low: 
Updated:  Nov-25-2020
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Is It Time to Build a Fence?
Editorial Staff – 
Posted at Tuesday, November 24, 2020 10:11AM CST
@C0Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN