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  Dec 19 @C9Z 368'6 372'0 374'0 367'4 372'4 3'6 12:07P Sep 16
CORN  Mar 20 @C0H 381'4 384'4 386'2 380'0 385'0 3'4 12:07P Sep 16
CORN  May 20 @C0K 390'4 392'6 394'6 389'0 393'0 2'4 12:07P Sep 16
CORN  Jul 20 @C0N 397'0 399'0 401'2 395'6 399'6 2'6 12:05P Sep 16
CORN  Sep 20 @C0U 400'6 403'0 404'2 400'0 403'6 3'0 12:06P Sep 16
CORN  Dec 20 @C0Z 406'6 408'0 409'4 405'6 409'2 2'4 12:06P Sep 16
CORN  Mar 21 @C1H 417'2 418'2 419'6 417'0 419'2 2'0 11:48A Sep 16
SOYBEANS  Nov 19 @S9X 898'6 903'2 904'6 894'2 896'2 -2'4 12:07P Sep 16
SOYBEANS  Jan 20 @S0F 912'2 916'6 917'6 907'2 910'0 -2'2 12:07P Sep 16
SOYBEANS  Mar 20 @S0H 924'0 928'0 929'6 919'2 922'4 -1'4 12:07P Sep 16
SOYBEANS  May 20 @S0K 934'6 939'0 940'0 930'4 933'2 -1'4 12:07P Sep 16
SOYBEANS  Jul 20 @S0N 943'0 947'0 948'2 938'6 942'6 -0'2 12:06P Sep 16
SOYBEANS  Aug 20 @S0Q 947'0 948'4 949'4 944'4 949'4 2'4 10:28A Sep 16
SOYBEANS  Sep 20 @S0U 947'6 946'2 951'2 944'4 950'2 2'4 11:11A Sep 16
SOYBEANS  Nov 20 @S0X 953'2 956'4 958'6 949'6 954'6 1'4 12:07P Sep 16
SOYBEAN MEAL  Oct 19 @SM9V 2979 2983 2993 2939 2940 - 39 12:07P Sep 16
SOYBEAN MEAL  Dec 19 @SM9Z 3015 3021 3033 2976 2977 - 38 12:07P Sep 16
SOYBEAN MEAL  Jan 20 @SM0F 3033 3048 3049 2995 2995 - 38 12:07P Sep 16
SOYBEAN MEAL  Mar 20 @SM0H 3065 3080 3080 3030 3030 - 35 12:07P Sep 16
SOYBEAN MEAL  May 20 @SM0K 3106 3107 3121 3074 3074 - 32 12:05P Sep 16
LEAN HOGS  Oct 19 @HE9V 66.475 66.025 66.025 63.800 64.375 -2.100 12:07P Sep 16
LEAN HOGS  Dec 19 @HE9Z 68.700 69.350 69.575 67.125 68.700 12:07P Sep 16
LEAN HOGS  Feb 20 @HE0G 75.100 75.325 75.825 74.150 75.050 -0.050 12:07P Sep 16
LEAN HOGS  Apr 20 @HE0J 81.175 80.650 81.100 79.675 80.750 -0.425 12:07P Sep 16
LEAN HOGS  May 20 @HE0K 86.125 86.350 87.025 85.975 86.325 0.200 11:55A Sep 16
LEAN HOGS  Jun 20 @HE0M 91.125 90.600 91.975 89.525 90.825 -0.300 12:06P Sep 16
LEAN HOGS  Jul 20 @HE0N 90.500 90.100 91.475 89.275 90.200 -0.300 12:04P Sep 16
LEAN HOGS  Aug 20 @HE0Q 88.725 88.325 89.800 87.925 88.350 -0.375 12:06P Sep 16
LIVE CATTLE  Oct 19 @LE9V 98.075 98.300 99.350 97.725 98.050 -0.025 12:07P Sep 16
LIVE CATTLE  Dec 19 @LE9Z 104.375 104.400 105.175 103.825 104.175 - 0.200 12:07P Sep 16
LIVE CATTLE  Feb 20 @LE0G 111.100 111.100 111.750 110.525 110.675 - 0.425 12:07P Sep 16
LIVE CATTLE  Apr 20 @LE0J 115.050 114.875 115.450 114.275 114.500 - 0.550 12:07P Sep 16
LIVE CATTLE  Jun 20 @LE0M 107.950 107.850 108.300 107.200 107.325 - 0.625 12:06P Sep 16
LIVE CATTLE  Aug 20 @LE0Q 106.250 106.225 106.575 105.550 105.575 - 0.675 12:05P Sep 16
MILK CLASS III  Sep 19 @DA9U 18.31 18.34 18.36 18.29 18.35 0.04 11:53A Sep 16
MILK CLASS III  Oct 19 @DA9V 19.20 19.21 19.82 19.20 19.70 0.50 12:06P Sep 16
MILK CLASS III  Nov 19 @DA9X 18.35 18.35 18.77 18.32 18.72 0.37 12:02P Sep 16
MILK CLASS III  Dec 19 @DA9Z 17.60 17.56 17.90 17.56 17.90 0.30 12:02P Sep 16
MILK CLASS III  Jan 20 @DA0F 16.90 16.96 17.09 16.90 17.09 0.19 12:03P Sep 16
CHEESE - CASH SETTLE...  Sep 19 @CSC9U 1.9080 1.9070 1.9110 1.9070 1.9110 0.0030 12:02P Sep 16
CHEESE - CASH SETTLE...  Oct 19 @CSC9V 2.0040 2.0100 2.0670 2.0070 2.0580 0.0540 12:07P Sep 16
CHEESE - CASH SETTLE...  Nov 19 @CSC9X 1.9150 1.9150 1.9540 1.9100 1.9540 0.0390 12:01P Sep 16
SOYBEAN OIL  Oct 19 @BO9V 29.29 29.60 30.16 29.46 30.02 0.73 12:07P Sep 16
SOYBEAN OIL  Dec 19 @BO9Z 29.43 29.85 30.30 29.60 30.17 0.74 12:07P Sep 16
SOYBEAN OIL  Jan 20 @BO0F 29.64 30.02 30.51 29.83 30.38 0.74 12:07P Sep 16

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  372'4
Change:  3'6
Bid:  372'2
Ask:  372'4
Today's High:  374'0
Today's Low:  367'4
Volume:  145,836
Open:  372'0
Settle:  368'6
Prev:  368'6
Contract High: 
Contract Low: 
Updated:  Sep-16-2019
12:07:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Key Columbia River Lock Shutdown Stops All Barges Headed for Export
Editorial Staff – 
Posted at Monday, September 16, 2019 10:48AM CDT
@C9Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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