Klostermann Bros
Home
Calendar
Contact Us
Cash Bids
Weather
Futures Markets
Quotes
Portfolio
Ag News
Farm Life
DTN Renewable Fuels
Crops

 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 20 @C0K 330'0 330'6 333'4 328'0 331'6 1'6 12:20P Apr 09
CORN  Jul 20 @C0N 335'4 336'0 338'6 333'0 336'4 1'0 12:20P Apr 09
CORN  Sep 20 @C0U 340'4 341'4 343'0 337'6 341'2 0'6 12:19P Apr 09
CORN  Dec 20 @C0Z 349'2 350'0 352'0 347'0 350'2 1'0 12:21P Apr 09
CORN  Mar 21 @C1H 360'2 361'0 363'2 359'0 362'0 1'6 12:16P Apr 09
CORN  May 21 @C1K 366'6 368'2 369'6 365'4 368'4 1'6 12:20P Apr 09
CORN  Jul 21 @C1N 371'2 372'0 374'0 369'6 373'0 1'6 12:20P Apr 09
SOYBEANS  May 20 @S0K 854'4 855'4 867'0 853'6 862'2 7'6 12:21P Apr 09
SOYBEANS  Jul 20 @S0N 861'6 861'4 873'6 861'2 869'4 7'6 12:20P Apr 09
SOYBEANS  Aug 20 @S0Q 864'4 867'0 876'4 864'4 871'2 6'6 12:14P Apr 09
SOYBEANS  Sep 20 @S0U 864'2 866'4 873'6 864'4 870'4 6'2 12:13P Apr 09
SOYBEANS  Nov 20 @S0X 868'0 867'4 876'6 867'2 874'2 6'2 12:21P Apr 09
SOYBEANS  Jan 21 @S1F 871'2 871'0 879'2 870'2 876'6 5'4 12:18P Apr 09
SOYBEANS  Mar 21 @S1H 859'2 859'2 867'0 858'4 864'4 5'2 12:19P Apr 09
SOYBEANS  May 21 @S1K 858'4 859'4 866'2 858'4 864'4 6'0 12:17P Apr 09
SOYBEAN MEAL  May 20 @SM0K 2928 2934 2950 2910 2924 - 4 12:21P Apr 09
SOYBEAN MEAL  Jul 20 @SM0N 2978 2981 2995 2958 2975 - 3 12:20P Apr 09
SOYBEAN MEAL  Aug 20 @SM0Q 2978 2981 2988 2962 2973 - 5 12:20P Apr 09
SOYBEAN MEAL  Sep 20 @SM0U 2980 2990 2991 2967 2980 12:20P Apr 09
SOYBEAN MEAL  Oct 20 @SM0V 2979 2981 2990 2966 2986 7 12:20P Apr 09
SOYBEAN MEAL  Dec 20 @SM0Z 3008 3010 3018 2990 3015 7 12:20P Apr 09
SOYBEAN MEAL  Jan 21 @SM1F 3007 3005 3016 2987 3014 7 12:18P Apr 09
SOYBEAN MEAL  Mar 21 @SM1H 2963 2965 2984 2950 2974 11 12:18P Apr 09
LEAN HOGS  Apr 20 @HE0J 43.125 42.000 42.775 42.000 42.625 -0.500 12:13P Apr 09
LEAN HOGS  May 20 @HE0K 45.900 44.475 44.950 43.250 43.475 -2.425 12:09P Apr 09
LEAN HOGS  Jun 20 @HE0M 51.450 49.900 50.525 48.750 49.400 -2.050 12:21P Apr 09
LEAN HOGS  Jul 20 @HE0N 56.850 55.500 56.075 54.325 55.400 -1.450 12:21P Apr 09
LEAN HOGS  Aug 20 @HE0Q 58.850 57.800 58.400 56.850 57.600 -1.250 12:21P Apr 09
LEAN HOGS  Oct 20 @HE0V 54.375 53.975 54.150 52.300 52.725 -1.650 12:21P Apr 09
LEAN HOGS  Dec 20 @HE0Z 53.675 53.025 53.850 51.725 51.900 -1.775 12:15P Apr 09
LEAN HOGS  Feb 21 @HE1G 59.825 59.125 59.650 57.375 57.950 -1.875 12:13P Apr 09
LEAN HOGS  Apr 21 @HE1J 66.075 64.425 65.025 63.800 63.800 -2.275 11:58A Apr 09
LIVE CATTLE  Apr 20 @LE0J 92.825 93.000 94.000 90.550 94.000 1.175 12:20P Apr 09
LIVE CATTLE  Jun 20 @LE0M 86.675 86.150 86.875 82.875 84.875 -1.800 12:21P Apr 09
LIVE CATTLE  Aug 20 @LE0Q 92.200 91.600 92.000 88.600 90.975 -1.225 12:21P Apr 09
LIVE CATTLE  Oct 20 @LE0V 97.800 97.125 97.775 94.900 96.925 -0.875 12:21P Apr 09
LIVE CATTLE  Dec 20 @LE0Z 101.475 100.500 101.500 98.925 100.450 - 1.025 12:21P Apr 09
LIVE CATTLE  Feb 21 @LE1G 105.525 104.725 105.300 103.150 104.275 - 1.250 12:21P Apr 09
MILK CLASS III  Apr 20 @DA0J 13.78 13.76 13.78 13.59 13.59 -0.19 12:00P Apr 09
MILK CLASS III  May 20 @DA0K 11.83 11.62 11.80 11.40 11.45 -0.38 12:19P Apr 09
MILK CLASS III  Jun 20 @DA0M 13.26 13.22 13.22 12.77 12.86 -0.40 12:16P Apr 09
MILK CLASS III  Jul 20 @DA0N 14.73 14.60 14.86 14.46 14.60 -0.13 12:19P Apr 09
MILK CLASS III  Aug 20 @DA0Q 15.64 15.59 16.00 15.48 15.78 0.14 12:14P Apr 09
SOYBEAN OIL  May 20 @BO0K 27.18 27.27 27.75 27.15 27.43 0.25 12:21P Apr 09
SOYBEAN OIL  Jul 20 @BO0N 27.53 27.62 28.10 27.51 27.79 0.26 12:21P Apr 09
SOYBEAN OIL  Aug 20 @BO0Q 27.69 27.72 28.24 27.72 27.95 0.26 12:20P Apr 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0K)
Exchange:  CBOT
Last Trade:  332'0
Change:  2'0
Bid:  331'6
Ask:  332'0
Today's High:  333'4
Today's Low:  328'0
Volume:  151,312
Open:  330'6
Settle:  330'0
Prev:  330'0
Contract High: 
Contract Low: 
Updated:  Apr-09-2020
12:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
NGFA, Ag Groups Ask States to Raise and Harmonize Truck Weight Limits
Editorial Staff – 
Posted at Monday, April 6, 2020 12:15PM CDT
@C0K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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