BP & Sons Grain

Futures Markets

Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN Mar 20	@C0H	377'0	376'2	376'2	374'2	374'4	-2'4	377'0	7:41P Feb 23
CORN May 20	@C0K	380'6	380'0	380'0	378'0	378'0	-2'6	380'6	7:42P Feb 23
CORN Jul 20	@C0N	383'4	382'6	382'6	380'6	380'6	-2'6	383'4	7:41P Feb 23
CORN Sep 20	@C0U	382'0	381'0	381'2	379'6	379'6	-2'2	382'0	7:42P Feb 23
CORN Dec 20	@C0Z	386'0	385'0	385'2	383'6	384'0	-2'0	386'0	7:41P Feb 23
CORN Mar 21	@C1H	395'2	393'6	393'6	393'2	393'2	-2'0	395'2	7:26P Feb 23
CORN May 21	@C1K	399'2	397'4	397'4	397'0	397'0	-2'2	399'2	7:23P Feb 23
CORN Jul 21	@C1N	401'4	400'2	400'2	399'4	399'4	-2'0	401'4	7:23P Feb 23
CORN Sep 21	@C1U	394'2	394'2	394'2	394'0	394'0	-0'4	393'6s	1:15P Feb 21
CORN Dec 21	@C1Z	395'2	394'6	395'0	394'4	395'0	-0'2	395'2	7:29P Feb 23
CORN Mar 22	@C2H	404'2	403'0	405'4	403'0	405'4	1'2	404'2	7:29P Feb 23
CORN May 22	@C2K	405'2				423'4	-0'2	405'0s	1:15P Feb 21
CORN Jul 22	@C2N	412'2	413'0	413'0	411'2	411'2	-0'4	411'6s	1:15P Feb 21
CORN Sep 22	@C2U	409'2					-0'4	408'6s	1:15P Feb 21
CORN Dec 22	@C2Z	404'2	403'6	404'6	402'4	402'4	-1'2	403'0s	1:15P Feb 21
CORN Jul 23	@C3N	414'6				428'0	-1'2	413'4s	1:15P Feb 21
CORN Dec 23	@C3Z	414'6	414'4	414'4	414'4	414'4	-0'2	414'6	7:10P Feb 23
National Corn Index (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NATIONAL COR... Feb 20	@IC0G	376'0					-1'0	375'0s	2:03P Feb 21
NATIONAL COR... Mar 20	@IC0H	381'0					-1'0	380'0s	2:03P Feb 21
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 Friday, February 21, 2020 11:39AM CST

@C0H

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