Saturday, June 6, 2020  
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 20 @C0N 329'0 328'6 332'4 328'2 332'4 2'2 1:19P Jun 05
CORN  Sep 20 @C0U 333'2 332'6 336'6 332'4 336'6 2'2 1:19P Jun 05
CORN  Dec 20 @C0Z 342'6 342'2 346'2 342'0 346'0 2'4 1:19P Jun 05
CORN  Mar 21 @C1H 355'0 354'2 358'0 354'0 358'0 2'0 1:19P Jun 05
CORN  May 21 @C1K 361'2 361'0 364'0 360'4 364'0 2'0 1:19P Jun 05
CORN  Jul 21 @C1N 366'2 366'0 369'0 365'2 369'0 2'0 1:19P Jun 05
CORN  Sep 21 @C1U 366'4 365'6 368'4 365'0 368'4 2'0 1:15P Jun 05
CORN  Dec 21 @C1Z 373'4 372'6 376'0 372'2 376'0 2'0 1:19P Jun 05
CORN  Mar 22 @C2H 383'0 382'0 385'0 382'0 385'0 1'6 1:15P Jun 05
CORN  May 22 @C2K 388'0 387'4 1'4 1:15P Jun 05
CORN  Jul 22 @C2N 391'6 392'0 393'4 392'0 393'0 2'0 1:15P Jun 05
CORN  Sep 22 @C2U 382'0 376'2 2'0 1:15P Jun 05
CORN  Dec 22 @C2Z 381'4 381'6 383'0 381'6 383'0 1'4 1:19P Jun 05
CORN  Jul 23 @C3N 396'6 399'0 0'4 1:15P Jun 05
CORN  Dec 23 @C3Z 384'2 383'6 385'0 383'6 385'0 0'6 1:17P Jun 05
SOYBEANS  Jul 20 @S0N 867'6 868'0 873'4 865'2 868'2 0'0 1:19P Jun 05
SOYBEANS  Aug 20 @S0Q 868'6 868'6 874'4 866'6 870'2 1'2 1:19P Jun 05
SOYBEANS  Sep 20 @S0U 870'2 870'4 875'6 868'6 872'6 1'4 1:19P Jun 05
SOYBEANS  Nov 20 @S0X 876'6 876'6 882'2 875'6 880'0 2'6 1:19P Jun 05
SOYBEANS  Jan 21 @S1F 881'4 881'4 886'6 880'6 884'6 3'0 1:19P Jun 05
SOYBEANS  Mar 21 @S1H 879'0 879'0 884'0 878'2 881'6 2'6 1:19P Jun 05
SOYBEANS  May 21 @S1K 882'6 881'2 888'2 881'2 885'4 2'6 1:19P Jun 05
SOYBEANS  Jul 21 @S1N 891'0 890'0 897'0 889'0 894'6 3'2 1:19P Jun 05
SOYBEANS  Aug 21 @S1Q 892'0 891'6 897'0 891'6 896'0 3'2 1:17P Jun 05
SOYBEAN MEAL  Jul 20 @SM0N 2898 2898 2915 2873 2893 - 7 1:19P Jun 05
SOYBEAN MEAL  Aug 20 @SM0Q 2919 2920 2936 2897 2917 - 4 1:19P Jun 05
SOYBEAN MEAL  Sep 20 @SM0U 2936 2936 2951 2917 2932 1:19P Jun 05
SOYBEAN MEAL  Oct 20 @SM0V 2949 2954 2963 2931 2947 2 1:19P Jun 05
SOYBEAN MEAL  Dec 20 @SM0Z 2978 2978 2994 2961 2978 4 1:19P Jun 05
SOYBEAN MEAL  Jan 21 @SM1F 2989 2989 3003 2972 2987 2 1:19P Jun 05
SOYBEAN MEAL  Mar 21 @SM1H 2989 2990 3001 2974 2983 1:19P Jun 05
SOYBEAN MEAL  May 21 @SM1K 2999 3005 3006 2982 3000 - 2 1:17P Jun 05
SOYBEAN MEAL  Jul 21 @SM1N 3028 3034 3036 3013 3029 - 2 1:17P Jun 05
SOYBEAN OIL  Jul 20 @BO0N 27.82 27.72 28.40 27.67 28.26 0.32 1:19P Jun 05
SOYBEAN OIL  Aug 20 @BO0Q 28.01 27.91 28.59 27.86 28.46 0.32 1:19P Jun 05
SOYBEAN OIL  Sep 20 @BO0U 28.19 28.10 28.77 28.08 28.62 0.33 1:19P Jun 05
LEAN HOGS  Jun 20 @HE0M 48.425 48.450 48.775 47.275 47.575 -0.975 1:04P Jun 05
LEAN HOGS  Jul 20 @HE0N 53.575 53.800 55.150 53.400 54.300 0.350 1:04P Jun 05
LEAN HOGS  Aug 20 @HE0Q 55.775 55.875 57.700 55.650 57.325 1.575 1:04P Jun 05
LEAN HOGS  Oct 20 @HE0V 52.125 52.125 53.800 52.000 53.700 1.575 1:04P Jun 05
LEAN HOGS  Dec 20 @HE0Z 52.825 53.000 54.500 52.750 54.325 1.575 1:04P Jun 05
LEAN HOGS  Feb 21 @HE1G 59.725 60.000 61.600 59.675 61.225 1.675 1:04P Jun 05
LEAN HOGS  Apr 21 @HE1J 66.075 66.200 67.800 66.100 67.500 1.625 1:04P Jun 05
LEAN HOGS  May 21 @HE1K 71.075 71.100 71.925 71.100 71.925 0.925 1:00P Jun 05
LEAN HOGS  Jun 21 @HE1M 75.550 75.800 77.450 75.700 77.150 1.800 1:04P Jun 05
LEAN HOGS  Jul 21 @HE1N 75.000 76.000 76.000 76.000 76.000 1.250 1:00P Jun 05
LEAN HOGS  Aug 21 @HE1Q 74.000 74.000 75.000 74.000 75.000 1.000 1:00P Jun 05
LEAN HOGS  Oct 21 @HE1V 65.000 66.000 1.000 1:00P Jun 05
LIVE CATTLE  Jun 20 @LE0M 95.725 95.750 95.950 93.350 94.325 -1.825 1:04P Jun 05
LIVE CATTLE  Aug 20 @LE0Q 97.925 98.000 98.225 95.700 96.750 -1.750 1:04P Jun 05
LIVE CATTLE  Oct 20 @LE0V 100.875 101.050 101.225 98.975 99.800 - 1.575 1:04P Jun 05
LIVE CATTLE  Dec 20 @LE0Z 105.025 105.150 105.425 103.675 104.200 - 1.200 1:04P Jun 05
LIVE CATTLE  Feb 21 @LE1G 109.000 109.050 109.550 107.900 108.325 - 0.950 1:04P Jun 05
LIVE CATTLE  Apr 21 @LE1J 111.450 111.575 112.200 110.600 110.775 - 0.700 1:03P Jun 05
LIVE CATTLE  Jun 21 @LE1M 105.075 105.500 105.775 104.325 104.525 - 0.600 1:00P Jun 05
LIVE CATTLE  Aug 21 @LE1Q 104.475 103.850 104.900 103.850 104.300 - 0.175 1:00P Jun 05
LIVE CATTLE  Oct 21 @LE1V 107.475 106.250 - 0.175 1:00P Jun 05
FEEDER CATTLE  Aug 20 @GF0Q 134.725 135.250 135.500 133.350 133.875 - 0.550 1:04P Jun 05
FEEDER CATTLE  Sep 20 @GF0U 136.500 136.825 137.125 135.050 135.225 - 1.025 1:03P Jun 05
FEEDER CATTLE  Oct 20 @GF0V 137.275 137.500 137.850 135.750 135.850 - 1.200 1:04P Jun 05
FEEDER CATTLE  Nov 20 @GF0X 137.775 138.000 138.350 136.250 136.250 - 1.225 1:03P Jun 05
FEEDER CATTLE  Jan 21 @GF1F 136.425 136.750 137.000 135.000 135.000 - 1.175 1:03P Jun 05
FEEDER CATTLE  Mar 21 @GF1H 135.850 135.825 135.950 134.300 134.400 - 1.350 1:00P Jun 05
FEEDER CATTLE  Apr 21 @GF1J 136.525 134.500 - 1.350 1:00P Jun 05
FEEDER CATTLE  May 21 @GF1K 136.950 135.600 - 1.350 1:00P Jun 05
MILK CLASS III  Jun 20 @DA0M 20.21 20.10 20.20 19.53 19.80 -0.33 1:53P Jun 05
MILK CLASS III  Jul 20 @DA0N 18.99 18.93 18.99 18.38 18.68 -0.32 1:54P Jun 05
MILK CLASS III  Aug 20 @DA0Q 17.56 17.53 17.60 17.32 17.37 -0.18 1:43P Jun 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  332'4
Change:  2'2
Bid:  332'0
Ask:  332'0
Today's High:  332'4
Today's Low:  328'2
Volume:  191,222
Open:  328'6
Settle:  331'2s
Prev:  329'0
Contract High: 
Contract Low: 
Updated:  Jun-05-2020
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Lower on Average
Editorial Staff – 
Posted at Friday, June 5, 2020 11:49AM CDT
@C0N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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