Bids |  Quotes |  Weather |  Corn News |  Soybeans News |  Wheat News |  DTN Ag Headlines |  Options |  Futures Markets |  Markets Page 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
SOYBEANS  Nov 19 @S9X 900'0 900'0 900'0 890'6 893'4 -6'4 9:35A Sep 17
SOYBEANS  Jan 20 @S0F 913'6 913'4 913'6 904'2 907'4 -6'2 9:35A Sep 17
SOYBEANS  Mar 20 @S0H 925'6 924'0 925'6 916'6 920'0 -5'6 9:34A Sep 17
SOYBEANS  May 20 @S0K 936'4 936'2 936'2 927'4 930'2 -6'2 9:35A Sep 17
SOYBEANS  Jul 20 @S0N 945'4 945'2 945'2 937'0 939'6 -5'6 9:32A Sep 17
SOYBEANS  Aug 20 @S0Q 949'0 947'0 947'0 947'0 947'0 -2'0 8:03P Sep 16
SOYBEANS  Sep 20 @S0U 950'0 948'2 948'2 944'4 945'2 -4'6 8:58A Sep 17
SOYBEANS  Nov 20 @S0X 955'6 955'0 955'2 949'0 950'4 -5'2 9:33A Sep 17
SOYBEANS  Jan 21 @S1F 961'0 962'2 966'2 961'4 963'2 2'4 1:15P Sep 16
SOYBEANS  Mar 21 @S1H 964'2 964'2 967'2 964'2 966'4 2'2 1:15P Sep 16
SOYBEANS  May 21 @S1K 966'4 969'0 970'4 969'0 970'0 3'6 1:15P Sep 16
SOYBEANS  Jul 21 @S1N 973'6 979'6 980'0 979'6 980'0 3'6 1:15P Sep 16
SOYBEANS  Aug 21 @S1Q 973'2 950'0 3'6 1:15P Sep 16
SOYBEANS  Sep 21 @S1U 963'2 956'0 3'6 1:15P Sep 16
SOYBEANS  Nov 21 @S1X 956'0 953'0 956'0 949'2 954'6 -1'2 9:20A Sep 17
SOYBEANS  Jul 22 @S2N 956'2 959'6 3'4 1:15P Sep 16
SOYBEANS  Nov 22 @S2X 944'4 935'0 3'4 1:15P Sep 16
CORN  Dec 19 @C9Z 374'0 374'0 374'2 368'2 369'2 -4'6 9:35A Sep 17
CORN  Mar 20 @C0H 386'0 386'0 386'0 381'0 381'6 -4'2 9:34A Sep 17
CORN  May 20 @C0K 394'4 394'4 394'4 389'2 390'2 -4'2 9:34A Sep 17
CORN  Jul 20 @C0N 401'2 401'0 401'0 396'2 397'4 -3'6 9:35A Sep 17
CORN  Sep 20 @C0U 405'0 404'4 404'6 400'4 401'2 -3'6 9:33A Sep 17
CORN  Dec 20 @C0Z 410'6 410'2 410'4 407'0 407'4 -3'2 9:34A Sep 17
CORN  Mar 21 @C1H 420'6 420'0 420'2 417'4 417'6 -3'0 9:31A Sep 17
CORN  May 21 @C1K 427'0 423'4 425'0 423'4 425'0 -2'0 8:37A Sep 17
CORN  Jul 21 @C1N 430'4 429'0 429'0 429'0 429'0 -1'4 8:36A Sep 17
CORN  Sep 21 @C1U 417'4 417'0 417'0 417'0 417'0 -0'4 7:04A Sep 17
CORN  Dec 21 @C1Z 418'4 418'4 418'4 417'0 417'0 -1'4 9:33A Sep 17
CORN  Jul 22 @C2N 430'4 430'0 2'4 1:15P Sep 16
CORN  Dec 22 @C2Z 415'2 415'0 415'0 415'0 415'0 -0'2 3:42A Sep 17
WHEAT  Dec 19 @W9Z 488'6 487'6 487'6 480'6 481'4 -7'2 9:35A Sep 17
WHEAT  Mar 20 @W0H 495'2 494'2 494'2 488'0 488'4 -6'6 9:35A Sep 17
WHEAT  May 20 @W0K 499'6 498'6 498'6 492'4 492'6 -7'0 9:35A Sep 17
WHEAT  Jul 20 @W0N 503'0 501'4 501'4 496'2 496'4 -6'4 9:33A Sep 17
WHEAT  Sep 20 @W0U 510'2 508'4 508'4 504'0 504'2 -6'0 9:35A Sep 17
WHEAT  Dec 20 @W0Z 522'6 520'6 520'6 516'0 517'6 -5'0 9:25A Sep 17
WHEAT  Mar 21 @W1H 526'2 531'2 531'2 531'2 531'2 6'0 1:15P Sep 16
WHEAT  May 21 @W1K 529'6 524'0 6'0 1:15P Sep 16
WHEAT  Jul 21 @W1N 534'6 527'2 527'2 527'2 527'2 -7'4 6:23A Sep 17
WHEAT  Sep 21 @W1U 528'6 534'6 6'0 1:15P Sep 16
WHEAT  Dec 21 @W1Z 546'6 543'0 6'0 1:15P Sep 16
WHEAT  Mar 22 @W2H 548'2 551'6 3'4 1:15P Sep 16
WHEAT  May 22 @W2K 548'2 551'6 3'4 1:15P Sep 16
WHEAT  Jul 22 @W2N 548'2 551'6 3'4 1:15P Sep 16
CANADIAN DOLLAR  Sep 19 @CD9U 0.755300 0.755500 0.755500 0.752150 0.752850 -0.002300 9:20A Sep 17
CANADIAN DOLLAR  Oct 19 @CD9V 0.755700 0.754950 0.755200 0.752800 0.752850 -0.002850 9:29A Sep 17
CANADIAN DOLLAR  Nov 19 @CD9X 0.756000 0.753950 0.753950 0.753350 0.753500 -0.002500 8:56A Sep 17
CANADIAN DOLLAR  Dec 19 @CD9Z 0.756250 0.756550 0.756550 0.752900 0.753300 -0.002950 9:33A Sep 17
CANADIAN DOLLAR  Jan 20 @CD0F 0.756450 0.755580 0.755580 0.753000  
CANADIAN DOLLAR  Mar 20 @CD0H 0.756900 0.756400 0.756400 0.753950 0.754350 -0.002550 9:25A Sep 17
CANADIAN DOLLAR  Jun 20 @CD0M 0.756950 0.756650 0.754850 0.757500  
CANADIAN DOLLAR  Sep 20 @CD0U 0.756900 0.756430 0.756350 0.758100  
CANADIAN DOLLAR  Dec 20 @CD0Z 0.756700 0.756550 0.756200 0.763750  
CANADIAN DOLLAR  Mar 21 @CD1H 0.754100 0.756500 0.002400 2:00P Sep 16
CANADIAN DOLLAR  Jun 21 @CD1M 0.754000 0.756350 0.002350 2:00P Sep 16
CANADIAN DOLLAR  Sep 21 @CD1U 0.753900 0.756150 0.002250 2:00P Sep 16
CANADIAN DOLLAR  Dec 21 @CD1Z 0.753700 0.755900 0.002200 2:00P Sep 16
CANADIAN DOLLAR  Mar 22 @CD2H 0.753500 0.755650 0.002150 2:00P Sep 16
CANADIAN DOLLAR  Jun 22 @CD2M 0.753300 0.755400 0.002100 2:00P Sep 16
CANADIAN DOLLAR  Sep 22 @CD2U 0.753100 0.755100 0.002000 2:00P Sep 16
CANADIAN DOLLAR  Dec 22 @CD2Z 0.752950 0.754850 0.001900 2:00P Sep 16
CANADIAN DOLLAR  Mar 23 @CD3H 0.752750 0.754600 0.001850 2:00P Sep 16
CANADIAN DOLLAR  Jun 23 @CD3M 0.752550 0.754300 0.001750 2:00P Sep 16
CANADIAN DOLLAR  Sep 23 @CD3U 0.752350 0.754050 0.001700 2:00P Sep 16
CANADIAN DOLLAR  Dec 23 @CD3Z 0.752200 0.753800 0.001600 2:00P Sep 16
CANADIAN DOLLAR  Mar 24 @CD4H 0.752000 0.753550 0.001550 2:00P Sep 16
CANADIAN DOLLAR  Jun 24 @CD4M 0.751800 0.753250 0.001450 2:00P Sep 16
CANADIAN DOLLAR  Sep 24 @CD4U 0.751650 0.753000 0.001350 2:00P Sep 16
LIVE CATTLE  Oct 19 @LE9V 98.000 98.200 99.675 97.625 99.425 1.425 9:35A Sep 17
LIVE CATTLE  Dec 19 @LE9Z 104.025 104.075 105.525 103.750 105.075 1.050 9:35A Sep 17
LIVE CATTLE  Feb 20 @LE0G 110.450 110.450 112.000 110.225 111.575 1.125 9:35A Sep 17
LIVE CATTLE  Apr 20 @LE0J 114.375 114.325 115.350 114.000 114.950 0.575 9:35A Sep 17
LIVE CATTLE  Jun 20 @LE0M 107.350 107.275 108.100 107.000 107.750 0.400 9:35A Sep 17
LIVE CATTLE  Aug 20 @LE0Q 105.600 105.350 106.375 105.350 106.000 0.400 9:34A Sep 17
LIVE CATTLE  Oct 20 @LE0V 107.475 107.950 107.950 107.950 107.950 0.475 8:52A Sep 17
LIVE CATTLE  Dec 20 @LE0Z 110.800 110.250 110.250 110.250 110.250 - 0.550 1:00P Sep 16
LIVE CATTLE  Feb 21 @LE1G 112.300 107.950 - 0.550 1:00P Sep 16
LEAN HOGS  Oct 19 @HE9V 63.625 64.100 64.650 63.375 63.500 -0.125 9:35A Sep 17
LEAN HOGS  Dec 19 @HE9Z 70.675 70.450 70.600 69.225 69.250 -1.425 9:35A Sep 17
LEAN HOGS  Feb 20 @HE0G 75.850 76.000 76.500 75.150 75.150 -0.700 9:35A Sep 17
LEAN HOGS  Apr 20 @HE0J 80.975 81.225 81.850 80.600 80.600 -0.375 9:35A Sep 17
LEAN HOGS  May 20 @HE0K 87.000 87.150 87.475 86.500 86.500 -0.500 9:34A Sep 17
LEAN HOGS  Jun 20 @HE0M 91.950 92.175 92.375 91.750 91.750 -0.200 9:34A Sep 17
LEAN HOGS  Jul 20 @HE0N 91.200 91.175 91.500 90.950 91.150 -0.050 9:33A Sep 17
LEAN HOGS  Aug 20 @HE0Q 89.400 88.750 89.500 88.750 89.400 9:33A Sep 17
LEAN HOGS  Oct 20 @HE0V 76.200 75.475 76.000 75.350 76.000 -0.200 9:32A Sep 17
LEAN HOGS  Dec 20 @HE0Z 71.500 70.750 71.250 70.675 71.250 -0.250 9:25A Sep 17
LEAN HOGS  Feb 21 @HE1G 74.500 74.325 74.325 74.325 74.325 -0.175 9:25A Sep 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEANS (@S9X)
Exchange:  CBOT
Last Trade:  893'2
Change:  -6'6
Bid:  893'0
Ask:  893'2
Today's High:  900'0
Today's Low:  890'6
Volume:  90,735
Open:  900'0
Settle:  900'0
Prev:  900'0
Contract High: 
Contract Low: 
Updated:  Sep-17-2019
9:33:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Key Columbia River Lock Shutdown Stops All Barges Headed for Export
Editorial Staff – 
Posted at Monday, September 16, 2019 10:48AM CDT
@S9X
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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