Ittner Bean and Grain


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

Futures Markets

Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN May 19	@C9K	371'4	371'0	371'6	370'4	371'2	-0'2	371'4	8:12P Mar 20
CORN Jul 19	@C9N	381'0	380'4	381'0	380'2	380'6	-0'2	381'0	8:09P Mar 20
CORN Sep 19	@C9U	388'0	387'4	388'0	387'0	387'6	-0'2	388'0	8:13P Mar 20
CORN Dec 19	@C9Z	395'4	395'2	395'6	395'0	395'6	0'2	395'4	7:57P Mar 20
CORN Mar 20	@C0H	406'4	406'0	406'4	406'0	406'4	0'0	406'4	8:04P Mar 20
CORN May 20	@C0K	411'6	411'2	411'6	411'2	411'6	0'0	411'6	7:01P Mar 20
CORN Jul 20	@C0N	415'0	415'0	415'0	415'0	415'0	0'0	415'0	7:29P Mar 20
CORN Sep 20	@C0U	408'0	406'6	406'6	406'2	406'2	-1'6	408'0	7:00P Mar 20
CORN Dec 20	@C0Z	409'4	408'4	408'4	408'4	408'4	-1'0	409'4	7:00P Mar 20
CORN Mar 21	@C1H	416'4	416'0	416'6	416'0	416'6	0'4	417'0s	1:15P Mar 20
CORN May 21	@C1K	419'4				410'0	0'4	420'0s	1:15P Mar 20
CORN Jul 21	@C1N	427'0				426'2	0'4	427'4s	1:15P Mar 20
CORN Sep 21	@C1U	414'4					0'2	414'6s	1:15P Mar 20
CORN Dec 21	@C1Z	414'6				415'0	0'0	414'6s	1:15P Mar 20
CORN Jul 22	@C2N	429'6				424'2	0'0	429'6s	1:15P Mar 20
CORN Dec 22	@C2Z	416'0				416'0	0'0	416'0s	1:15P Mar 20
National Corn Index (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NATIONAL COR... Mar 19	@IC9H	351'0					0'0	351'0s	1:49P Mar 20
NATIONAL COR... Apr 19	@IC9J	356'0					0'0	356'0s	1:49P Mar 20
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

DTN Market Matters Blog

Editorial Staff –

Posted at Monday, March 18, 2019 12:02PM CDT

@C9K

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.