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  Jul 19 @S9N 903'4 902'0 902'0 893'6 895'0 -8'4 1:10P Jun 26
SOYBEANS  Aug 19 @S9Q 908'6 906'6 907'4 899'2 900'2 -8'4 1:10P Jun 26
SOYBEANS  Sep 19 @S9U 914'4 913'4 913'4 905'2 906'2 -8'2 1:10P Jun 26
SOYBEANS  Nov 19 @S9X 926'4 925'2 925'2 917'2 918'4 -8'0 1:10P Jun 26
SOYBEANS  Jan 20 @S0F 938'2 936'2 936'6 929'0 930'0 -8'2 1:10P Jun 26
SOYBEANS  Mar 20 @S0H 944'2 942'0 943'0 935'2 936'4 -7'6 1:09P Jun 26
SOYBEANS  May 20 @S0K 949'4 946'6 948'0 940'4 941'0 -8'4 1:09P Jun 26
SOYBEANS  Jul 20 @S0N 955'0 953'2 953'6 946'4 947'0 -8'0 1:05P Jun 26
SOYBEANS  Aug 20 @S0Q 963'4 961'4 961'4 960'0 960'0 -8'4 1:15P Jun 25
SOYBEANS  Sep 20 @S0U 955'4 954'2 954'2 948'6 948'6 -6'4 1:16P Jun 25
SOYBEANS  Nov 20 @S0X 946'2 946'6 946'6 939'6 940'2 -6'0 1:09P Jun 26
SOYBEANS  Jan 21 @S1F 958'4 957'4 957'4 957'0 957'0 -4'6 1:15P Jun 25
SOYBEANS  Mar 21 @S1H 959'6 960'6 960'6 960'6 960'6 -4'4 1:15P Jun 25
SOYBEANS  May 21 @S1K 966'0 964'0 -4'4 1:15P Jun 25
SOYBEANS  Jul 21 @S1N 972'6 965'6 -4'4 1:15P Jun 25
SOYBEANS  Aug 21 @S1Q 972'6 966'0 -4'4 1:15P Jun 25
SOYBEANS  Sep 21 @S1U 962'6 956'0 -4'4 1:15P Jun 25
SOYBEANS  Nov 21 @S1X 947'2 944'0 -3'0 1:15P Jun 25
SOYBEANS  Jul 22 @S2N 951'0 948'0 -3'0 1:15P Jun 25
SOYBEANS  Nov 22 @S2X 937'2 930'0 930'0 930'0 930'0 -7'2 12:54P Jun 26
CORN  Jul 19 @C9N 447'4 447'0 447'2 440'6 443'2 -4'2 1:10P Jun 26
CORN  Sep 19 @C9U 453'0 452'0 452'4 446'4 449'4 -3'4 1:10P Jun 26
CORN  Dec 19 @C9Z 457'4 456'6 457'6 451'4 455'0 -2'4 1:10P Jun 26
CORN  Mar 20 @C0H 462'0 461'4 462'4 456'4 459'4 -2'4 1:10P Jun 26
CORN  May 20 @C0K 463'0 462'0 463'4 458'0 460'6 -2'2 1:10P Jun 26
CORN  Jul 20 @C0N 463'6 463'0 464'6 459'0 462'0 -1'6 1:10P Jun 26
CORN  Sep 20 @C0U 424'4 424'2 424'6 423'0 423'6 -0'6 1:06P Jun 26
CORN  Dec 20 @C0Z 417'6 418'2 418'6 416'6 418'2 0'4 1:10P Jun 26
CORN  Mar 21 @C1H 427'0 427'6 429'4 427'0 427'0 0'0 1:04P Jun 26
CORN  May 21 @C1K 433'2 433'6 433'6 432'6 432'6 -0'4 1:04P Jun 26
CORN  Jul 21 @C1N 438'2 438'2 438'2 437'2 437'2 -1'0 1:04P Jun 26
CORN  Sep 21 @C1U 417'2 414'4 0'4 1:15P Jun 25
CORN  Dec 21 @C1Z 417'4 417'2 417'2 416'2 417'2 -0'2 12:50P Jun 26
CORN  Jul 22 @C2N 433'0 434'0 0'6 1:15P Jun 25
CORN  Dec 22 @C2Z 417'0 418'0 418'0 418'0 418'0 1'0 1:15P Jun 25
WHEAT  Jul 19 @W9N 535'6 535'4 545'2 532'2 543'4 7'6 1:09P Jun 26
WHEAT  Sep 19 @W9U 540'0 539'6 547'6 536'2 546'2 6'2 1:10P Jun 26
WHEAT  Dec 19 @W9Z 550'4 550'4 557'4 546'4 556'2 5'6 1:10P Jun 26
WHEAT  Mar 20 @W0H 560'0 557'6 566'2 556'0 565'0 5'0 1:10P Jun 26
WHEAT  May 20 @W0K 562'2 560'2 567'2 558'2 566'4 4'2 1:09P Jun 26
WHEAT  Jul 20 @W0N 557'4 556'2 562'6 552'6 561'0 3'4 1:08P Jun 26
WHEAT  Sep 20 @W0U 562'6 559'4 567'2 559'4 566'6 4'0 1:09P Jun 26
WHEAT  Dec 20 @W0Z 573'6 571'0 578'0 570'4 577'0 3'2 12:35P Jun 26
WHEAT  Mar 21 @W1H 580'4 578'0 581'4 578'0 581'4 1'0 9:11A Jun 26
WHEAT  May 21 @W1K 580'6 579'0 0'2 1:15P Jun 25
WHEAT  Jul 21 @W1N 570'0 573'6 -0'4 1:15P Jun 25
CANADIAN DOLLAR  Jul 19 @CD9N 0.759050 0.760250 0.763100 0.760200 0.763000 0.003950 12:20P Jun 26
CANADIAN DOLLAR  Aug 19 @CD9Q 0.759500 0.759950 0.763300 0.759950 0.763300 0.003800 12:46P Jun 26
CANADIAN DOLLAR  Sep 19 @CD9U 0.759850 0.760300 0.764250 0.759050 0.763500 0.003650 1:10P Jun 26
CANADIAN DOLLAR  Oct 19 @CD9V 0.760050 0.764400 0.761250 0.760550  
CANADIAN DOLLAR  Dec 19 @CD9Z 0.760350 0.762450 0.764700 0.761650 0.764100 0.003750 1:00P Jun 26
CANADIAN DOLLAR  Mar 20 @CD0H 0.760850 0.762300 0.765200 0.762300 0.762400 0.001550 8:29A Jun 26
CANADIAN DOLLAR  Jun 20 @CD0M 0.761050 0.763000 0.765450 0.762500 0.763000 0.001950 4:14A Jun 26
CANADIAN DOLLAR  Sep 20 @CD0U 0.761200 0.764800 0.762200  
CANADIAN DOLLAR  Dec 20 @CD0Z 0.761100 0.748000 0.000300 2:00P Jun 25
CANADIAN DOLLAR  Mar 21 @CD1H 0.761250 0.761550 0.000300 2:00P Jun 25
CANADIAN DOLLAR  Jun 21 @CD1M 0.761400 0.761750 0.000350 2:00P Jun 25
CANADIAN DOLLAR  Sep 21 @CD1U 0.761600 0.761900 0.000300 2:00P Jun 25
CANADIAN DOLLAR  Dec 21 @CD1Z 0.761800 0.762050 0.000250 2:00P Jun 25
CANADIAN DOLLAR  Mar 22 @CD2H 0.762000 0.762200 0.000200 2:00P Jun 25
CANADIAN DOLLAR  Jun 22 @CD2M 0.762200 0.762350 0.000150 2:00P Jun 25
CANADIAN DOLLAR  Sep 22 @CD2U 0.762400 0.762550 0.000150 2:00P Jun 25
CANADIAN DOLLAR  Dec 22 @CD2Z 0.762600 0.762700 0.000100 2:00P Jun 25
CANADIAN DOLLAR  Mar 23 @CD3H 0.762800 0.762850 0.000050 2:00P Jun 25
CANADIAN DOLLAR  Jun 23 @CD3M 0.763000 0.763000 2:00P Jun 25
CANADIAN DOLLAR  Sep 23 @CD3U 0.763200 0.763150 -0.000050 2:00P Jun 25
CANADIAN DOLLAR  Dec 23 @CD3Z 0.763400 0.763300 -0.000100 2:00P Jun 25
CANADIAN DOLLAR  Mar 24 @CD4H 0.763600 0.763450 -0.000150 2:00P Jun 25
CANADIAN DOLLAR  Jun 24 @CD4M 0.763800 0.763600 -0.000200 2:00P Jun 25
LIVE CATTLE  Jun 19 @LE9M 107.750 107.875 109.550 107.875 108.750 1.250 1:04P Jun 26
LIVE CATTLE  Aug 19 @LE9Q 103.250 103.600 106.100 103.525 105.325 2.125 1:04P Jun 26
LIVE CATTLE  Oct 19 @LE9V 104.850 105.050 107.175 105.050 106.675 1.700 1:04P Jun 26
LIVE CATTLE  Dec 19 @LE9Z 109.575 109.650 111.725 109.625 111.275 1.575 1:04P Jun 26
LIVE CATTLE  Feb 20 @LE0G 113.400 113.575 115.175 113.475 114.700 1.275 1:04P Jun 26
LIVE CATTLE  Apr 20 @LE0J 115.300 115.700 117.050 115.375 116.625 1.275 1:04P Jun 26
LIVE CATTLE  Jun 20 @LE0M 108.200 108.625 109.700 108.125 109.375 1.150 1:04P Jun 26
LIVE CATTLE  Aug 20 @LE0Q 106.400 106.825 108.025 106.325 107.900 1.425 1:03P Jun 26
LIVE CATTLE  Oct 20 @LE0V 108.500 108.700 109.600 108.700 109.600 1.100 1:00P Jun 26
LEAN HOGS  Jul 19 @HE9N 74.400 73.250 74.300 72.500 73.600 -0.850 1:04P Jun 26
LEAN HOGS  Aug 19 @HE9Q 76.175 74.725 77.000 74.525 75.500 -0.700 1:04P Jun 26
LEAN HOGS  Oct 19 @HE9V 69.900 68.775 70.975 68.650 69.425 -0.400 1:04P Jun 26
LEAN HOGS  Dec 19 @HE9Z 69.575 68.450 70.550 68.350 69.350 -0.100 1:04P Jun 26
LEAN HOGS  Feb 20 @HE0G 73.600 72.900 74.550 72.500 73.525 0.150 1:04P Jun 26
LEAN HOGS  Apr 20 @HE0J 78.175 77.675 79.150 77.250 78.150 0.175 1:04P Jun 26
LEAN HOGS  May 20 @HE0K 82.425 81.600 83.000 81.600 82.300 -0.125 1:00P Jun 26
LEAN HOGS  Jun 20 @HE0M 86.650 86.650 88.025 86.275 86.600 1:03P Jun 26
LEAN HOGS  Jul 20 @HE0N 87.350 86.350 88.200 86.350 86.825 -0.475 1:01P Jun 26
LEAN HOGS  Aug 20 @HE0Q 86.225 86.050 87.350 86.050 86.200 -0.025 1:02P Jun 26
LEAN HOGS  Oct 20 @HE0V 74.300 75.000 75.000 75.000 75.000 0.550 1:00P Jun 26
LEAN HOGS  Dec 20 @HE0Z 69.500 69.725 69.725 69.725 69.725 0.225 1:00P Jun 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEANS (@S9N)
Exchange:  CBOT
Last Trade:  895'0
Change:  -8'4
Bid:  894'6
Ask:  895'0
Today's High:  902'0
Today's Low:  893'6
Volume:  141,144
Open:  902'0
Settle:  903'4
Prev:  903'4
Contract High: 
Contract Low: 
Updated:  Jun-26-2019
1:10:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
2019 Spring Wheat Acres Down: What Did Get Planted Went in Late
Editorial Staff – 
Posted at Monday, June 24, 2019 11:21AM CDT
@S9N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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