Thursday, July 2, 2020  
 
Weather |  Markets Page |  Futures Markets |  Ag News |  DTN Renewable Fuels |  Farm Life |  Portfolio |  Quotes |  Charts 
Home
Heron Lake Plant
HLBE News Items
Board of Governors
Our People
Cash Bids
Grain Policy
USDA and Weather Forecasts
Discount Schedules
Corn Route Map
Trading Capital Units
SEC Filings
History
Ethanol Industry
Calendar
Careers
Contact Us
Newsletters
Terms and Conditions
Nomination Questionnaire
 
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Jul 20 @C0N  348'2  347'4  349'2  346'6  349'2  1'0  348'2  4:23A Jul 02
CORN  Sep 20 @C0U  350'4  349'4  352'2  349'0  351'6  1'2  350'4  4:23A Jul 02
CORN  Dec 20 @C0Z  360'4  359'6  361'6  359'0  361'4  1'0  360'4  4:23A Jul 02
CORN  Mar 21 @C1H  371'4  370'4  372'4  370'0  372'2  0'6  371'4  4:23A Jul 02
CORN  May 21 @C1K  377'0  375'6  378'0  375'4  377'4  0'4  377'0  4:23A Jul 02
CORN  Jul 21 @C1N  380'6  379'6  381'4  379'2  381'4  0'6  380'6  4:23A Jul 02
CORN  Sep 21 @C1U  372'4  372'2  373'2  372'0  373'2  0'6  372'4  3:56A Jul 02
CORN  Dec 21 @C1Z  377'6  378'2  379'4  377'2  379'4  1'6  377'6  4:23A Jul 02
CORN  Mar 22 @C2H  386'2  386'4  386'4  386'4  386'4  0'2  386'2  7:00P Jul 01
CORN  May 22 @C2K  386'4  392'0  392'2  390'6  390'6  4'6  391'2s  1:18P Jul 01
CORN  Jul 22 @C2N  395'2  394'6  394'6  394'2  394'2  -1'0  395'2  10:30P Jul 01
CORN  Sep 22 @C2U  381'0        375'0  3'4  384'4s  1:15P Jul 01
CORN  Dec 22 @C2Z  384'2  384'2  384'2  384'2  384'2  0'0  384'2  7:00P Jul 01
CORN  Jul 23 @C3N  397'0  400'0  400'0  400'0  400'0  3'0  400'0s  1:15P Jul 01
CORN  Dec 23 @C3Z  383'0        382'4  3'2  386'2s  1:15P Jul 01
National Corn Index (MGE)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
NATIONAL COR... Jul 20 @IC0N  334'0          9'0  343'0s  2:08P Jul 01
NATIONAL COR... Aug 20 @IC0Q              348'0s   
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  349'2
Change:  1'0
Bid:  349'0
Ask:  349'4
Today's High:  349'2
Today's Low:  346'6
Volume:  4,582
Open:  347'4
Settle:  348'2
Prev:  348'2
Contract High: 
Contract Low: 
Updated:  Jul-02-2020
4:23:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Bipartisan Bill Introduced to Protect Integrity of US Grain Inspections
Editorial Staff – 
Posted at Monday, June 29, 2020 12:10PM 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