50 Years  -Serving the Ag Community  -  from 1968 
To access your Grain and Invoice data - stop by office to get ID# and password

Tuesday, June 18, 2019  
 
 
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Jul 19 @C9N  454'6  455'4  458'0  442'6  448'6  -5'0  449'6s  1:19P Jun 18
CORN  Sep 19 @C9U  461'4  462'4  464'6  449'4  454'4  -6'0  455'4s  1:19P Jun 18
CORN  Dec 19 @C9Z  468'4  469'4  471'4  456'6  461'6  -5'4  463'0s  1:19P Jun 18
CORN  Mar 20 @C0H  473'0  474'6  476'0  462'0  466'6  -4'6  468'2s  1:19P Jun 18
CORN  May 20 @C0K  474'0  475'0  476'4  463'6  468'0  -5'0  469'0s  1:19P Jun 18
CORN  Jul 20 @C0N  474'2  475'6  478'0  464'0  467'4  -5'0  469'2s  1:19P Jun 18
CORN  Sep 20 @C0U  434'6  434'6  434'6  428'0  428'6  -4'0  430'6s  1:19P Jun 18
CORN  Dec 20 @C0Z  420'6  420'0  420'6  417'2  418'2  -2'0  418'6s  1:19P Jun 18
CORN  Mar 21 @C1H  428'2  428'0  428'2  427'4  427'4  -0'4  427'6s  1:15P Jun 18
CORN  May 21 @C1K  433'6        433'2  -0'2  433'4s  1:15P Jun 18
CORN  Jul 21 @C1N  438'4  438'0  439'2  438'0  438'0  0'0  438'4s  1:15P Jun 18
CORN  Sep 21 @C1U  413'6  414'4  415'0  414'4  415'0  1'0  414'6s  1:15P Jun 18
CORN  Dec 21 @C1Z  413'6  413'4  415'0  413'4  414'0  0'4  414'2s  1:19P Jun 18
CORN  Jul 22 @C2N  430'2        429'2  0'0  430'2s  1:15P Jun 18
CORN  Dec 22 @C2Z  415'2        417'4  0'4  415'6s  1:15P Jun 18
National Corn Index (MGE)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
NATIONAL COR... Jun 19 @IC9M  442'0          -4'0  438'0s  1:56P Jun 18
NATIONAL COR... Jul 19 @IC9N  447'0          -4'0  443'0s  1:56P Jun 18
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9N)
Exchange:  CBOT
Last Trade:  448'6
Change:  -5'0
Bid:  449'6
Ask:  449'6
Today's High:  458'0
Today's Low:  442'6
Volume:  199,862
Open:  455'4
Settle:  449'6s
Prev:  454'6
Contract High: 
Contract Low: 
Updated:  Jun-18-2019
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Flooding Keeps Chokehold on Barge Traffic, Stalling Grain Shipments
Editorial Staff – 
Posted at Monday, June 17, 2019 11:18AM CDT
@C9N
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN