Home
Cash Bids
Contact Us
About Us
Cooking with Black Beans
Blogs and Forums
Calendar
Weather
Futures Markets
Quotes
Options
Markets Page
Portfolio
Charts
Headline News
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 24 @C4K 441'0 441'0 442'6 439'0 440'0 -1'0 1:19P Apr 26
CORN  Jul 24 @C4N 452'0 451'6 454'0 449'2 450'2 -2'0 1:19P Apr 26
CORN  Sep 24 @C4U 461'6 461'4 463'2 458'6 459'4 -2'6 1:19P Apr 26
CORN  Dec 24 @C4Z 476'2 475'4 477'2 473'0 473'2 -2'6 1:19P Apr 26
CORN  Mar 25 @C5H 489'4 488'6 490'0 486'2 486'6 -2'6 1:19P Apr 26
CORN  May 25 @C5K 498'6 497'6 498'6 495'0 495'4 -3'0 1:19P Apr 26
CORN  Jul 25 @C5N 505'4 505'0 505'4 501'4 502'0 -3'2 1:19P Apr 26
CORN  Sep 25 @C5U 485'6 485'0 485'6 483'0 483'6 -2'0 1:16P Apr 26
CORN  Dec 25 @C5Z 489'6 489'0 489'6 487'0 487'2 -2'0 1:19P Apr 26
CORN  Mar 26 @C6H 498'4 497'4 498'6 496'4 497'0 -1'2 1:19P Apr 26
CORN  May 26 @C6K 503'4 502'2 -0'4 1:15P Apr 26
CORN  Jul 26 @C6N 506'2 506'4 507'2 506'4 507'2 1'2 1:19P Apr 26
CORN  Sep 26 @C6U 482'0 480'0 -0'4 1:15P Apr 26
CORN  Dec 26 @C6Z 480'4 479'4 480'6 479'4 480'6 0'0 1:15P Apr 26
CORN  Jul 27 @C7N 492'2 492'2 0'0 1:15P Apr 26
CORN  Dec 27 @C7Z 478'0 477'4 0'0 1:15P Apr 26
SOYBEANS  May 24 @S4K 1162'6 1162'2 1164'0 1155'0 1159'2 -3'2 1:19P Apr 26
SOYBEANS  Jul 24 @S4N 1179'6 1179'0 1181'0 1172'4 1177'0 -2'4 1:19P Apr 26
SOYBEANS  Aug 24 @S4Q 1183'0 1182'2 1183'6 1176'0 1180'2 -2'2 1:19P Apr 26
SOYBEANS  Sep 24 @S4U 1172'2 1171'2 1173'0 1165'6 1170'4 -1'2 1:19P Apr 26
SOYBEANS  Nov 24 @S4X 1175'4 1175'2 1177'2 1169'6 1174'6 -0'6 1:19P Apr 26
SOYBEANS  Jan 25 @S5F 1186'0 1186'0 1187'6 1180'4 1185'4 -0'4 1:19P Apr 26
SOYBEANS  Mar 25 @S5H 1185'0 1184'4 1187'4 1180'0 1186'0 0'6 1:19P Apr 26
SOYBEANS  May 25 @S5K 1188'6 1188'2 1192'2 1184'0 1190'6 2'0 1:19P Apr 26
SOYBEANS  Jul 25 @S5N 1194'2 1194'2 1198'2 1191'0 1197'0 2'4 1:17P Apr 26
SOYBEANS  Aug 25 @S5Q 1187'6 1200'6 2'4 1:15P Apr 26
SOYBEANS  Sep 25 @S5U 1167'6 1151'6 2'6 1:15P Apr 26
SOYBEANS  Nov 25 @S5X 1160'4 1161'0 1165'6 1161'0 1162'0 3'0 1:15P Apr 26
SOYBEANS  Jan 26 @S6F 1168'6 1171'0 1171'0 1171'0 1171'0 3'0 1:15P Apr 26
SOYBEANS  Mar 26 @S6H 1167'4 1140'0 3'0 1:15P Apr 26
SOYBEANS  May 26 @S6K 1170'0 1140'4 3'0 1:15P Apr 26
SOYBEANS  Jul 26 @S6N 1176'0 1176'6 1180'4 1176'6 1180'4 2'6 1:15P Apr 26
SOYBEANS  Aug 26 @S6Q 1170'0 1172'6 2'6 1:15P Apr 26
SOYBEANS  Sep 26 @S6U 1149'2 1156'4 2'4 1:15P Apr 26
SOYBEANS  Nov 26 @S6X 1138'0 1131'0 2'4 1:15P Apr 26
SOYBEANS  Jul 27 @S7N 1137'6 1140'2 2'4 1:15P Apr 26
SOYBEANS  Nov 27 @S7X 1102'4 1100'0 2'4 1:15P Apr 26
WHEAT  May 24 @W4K 602'2 602'0 614'4 598'2 604'0 1'0 1:19P Apr 26
WHEAT  Jul 24 @W4N 620'4 620'0 633'2 616'2 622'4 1'6 1:19P Apr 26
WHEAT  Sep 24 @W4U 639'2 639'2 652'2 635'2 642'2 2'4 1:19P Apr 26
WHEAT  Dec 24 @W4Z 662'2 661'0 675'4 658'4 665'6 3'4 1:19P Apr 26
WHEAT  Mar 25 @W5H 680'4 679'2 693'4 676'6 684'2 3'6 1:18P Apr 26
WHEAT  May 25 @W5K 688'0 687'2 701'0 685'2 692'6 4'2 1:16P Apr 26
WHEAT  Jul 25 @W5N 682'4 680'0 696'0 679'4 687'4 5'0 1:16P Apr 26
WHEAT  Sep 25 @W5U 687'2 687'2 700'0 685'4 690'0 4'6 1:15P Apr 26
WHEAT  Dec 25 @W5Z 697'6 699'4 705'0 697'6 705'0 3'6 1:15P Apr 26
WHEAT  Mar 26 @W6H 704'6 699'4 3'6 1:15P Apr 26
WHEAT  May 26 @W6K 703'0 706'6 3'6 1:15P Apr 26
WHEAT  Jul 26 @W6N 667'2 667'2 667'2 667'2 667'2 6'0 1:15P Apr 26
CANADIAN DOLLAR  May 24 @CD4K 0.732150 0.732600 0.733250 0.730850 0.731850 0.000350 3:27P Apr 26
CANADIAN DOLLAR  Jun 24 @CD4M 0.732550 0.732800 0.734100 0.730750 0.732100 0.000350 3:59P Apr 26
CANADIAN DOLLAR  Jul 24 @CD4N 0.732900 0.730600 0.000350 2:02P Apr 26
CANADIAN DOLLAR  Aug 24 @CD4Q 0.733400 0.733750 0.000350 2:02P Apr 26
CANADIAN DOLLAR  Sep 24 @CD4U 0.733800 0.733900 0.735200 0.732200 0.733550 0.000350 3:35P Apr 26
CANADIAN DOLLAR  Dec 24 @CD4Z 0.735100 0.735500 0.735500 0.734650 0.734650 0.000400 2:02P Apr 26
CANADIAN DOLLAR  Mar 25 @CD5H 0.736550 0.737600 0.737600 0.736350 0.736350 0.000400 2:02P Apr 26
CANADIAN DOLLAR  Jun 25 @CD5M 0.737700 0.738000 0.738000 0.738000 0.738000 0.000450 2:02P Apr 26
CANADIAN DOLLAR  Sep 25 @CD5U 0.738800 0.739250 0.000450 2:02P Apr 26
CANADIAN DOLLAR  Dec 25 @CD5Z 0.739850 0.754050 0.000500 2:02P Apr 26
CANADIAN DOLLAR  Mar 26 @CD6H 0.740950 0.754600 0.000500 2:02P Apr 26
CANADIAN DOLLAR  Jun 26 @CD6M 0.742100 0.742550 0.000450 2:02P Apr 26
CANADIAN DOLLAR  Sep 26 @CD6U 0.743250 0.743700 0.000450 2:02P Apr 26
CANADIAN DOLLAR  Dec 26 @CD6Z 0.744450 0.744850 0.000400 2:02P Apr 26
CANADIAN DOLLAR  Mar 27 @CD7H 0.745650 0.746000 0.000350 2:02P Apr 26
CANADIAN DOLLAR  Jun 27 @CD7M 0.746800 0.747200 0.000400 2:02P Apr 26
CANADIAN DOLLAR  Sep 27 @CD7U 0.748000 0.748350 0.000350 2:02P Apr 26
CANADIAN DOLLAR  Dec 27 @CD7Z 0.749200 0.749500 0.000300 2:02P Apr 26
CANADIAN DOLLAR  Mar 28 @CD8H 0.750400 0.750700 0.000300 2:02P Apr 26
CANADIAN DOLLAR  Jun 28 @CD8M 0.751700 0.751950 0.000250 2:02P Apr 26
CANADIAN DOLLAR  Sep 28 @CD8U 0.752900 0.753100 0.000200 2:02P Apr 26
CANADIAN DOLLAR  Dec 28 @CD8Z 0.754100 0.754300 0.000200 2:02P Apr 26
CANADIAN DOLLAR  Mar 29 @CD9H 0.755350 0.755500 0.000150 2:02P Apr 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:  CBOT
Last Trade:  440'0
Change:  -1'0
Bid:  439'0
Ask:  439'0
Today's High:  442'6
Today's Low:  439'0
Volume:  145,706
Open:  441'0
Settle:  440'0s
Prev:  441'0
Contract High: 
Contract Low: 
Updated:  Apr-26-2024
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Falls Lower on Average
Editorial Staff – 
Posted at Friday, April 26, 2024 1:04PM CDT
@C4K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN