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  Mar 24 @C4H 406'0 406'0 409'2 398'4 399'6 -6'2 1:19P Feb 23
CORN  May 24 @C4K 418'4 418'4 421'6 411'6 413'6 -5'0 1:19P Feb 23
CORN  Jul 24 @C4N 430'6 431'2 434'0 424'2 426'4 -4'4 1:19P Feb 23
CORN  Sep 24 @C4U 439'6 439'4 442'6 433'2 435'2 -4'4 1:19P Feb 23
CORN  Dec 24 @C4Z 453'2 453'0 456'6 447'2 449'4 -3'6 1:19P Feb 23
CORN  Mar 25 @C5H 467'2 467'0 470'4 461'0 463'4 -3'6 1:19P Feb 23
CORN  May 25 @C5K 474'2 474'0 477'0 468'6 470'0 -4'0 1:15P Feb 23
CORN  Jul 25 @C5N 477'6 477'0 480'4 472'2 473'4 -4'0 1:19P Feb 23
CORN  Sep 25 @C5U 469'6 472'0 472'2 466'0 466'0 -3'6 1:15P Feb 23
CORN  Dec 25 @C5Z 472'0 470'6 474'4 468'0 468'4 -3'4 1:19P Feb 23
CORN  Mar 26 @C6H 482'0 482'2 482'2 477'0 477'0 -4'0 1:15P Feb 23
CORN  May 26 @C6K 486'2 491'6 -3'6 1:15P Feb 23
CORN  Jul 26 @C6N 489'0 490'2 -3'2 1:15P Feb 23
CORN  Sep 26 @C6U 472'0 497'4 -4'2 1:15P Feb 23
CORN  Dec 26 @C6Z 465'2 467'0 467'0 458'4 458'4 -5'2 1:15P Feb 23
CORN  Jul 27 @C7N 477'0 471'6 -5'2 1:15P Feb 23
CORN  Dec 27 @C7Z 463'4 459'2 459'2 459'2 459'2 -5'2 1:15P Feb 23
SOYBEANS  Mar 24 @S4H 1147'6 1148'0 1154'0 1130'2 1135'6 -14'6 1:19P Feb 23
SOYBEANS  May 24 @S4K 1152'4 1153'0 1158'4 1138'2 1143'4 -10'6 1:19P Feb 23
SOYBEANS  Jul 24 @S4N 1160'6 1160'6 1167'4 1148'2 1152'6 -9'4 1:19P Feb 23
SOYBEANS  Aug 24 @S4Q 1156'0 1158'0 1162'6 1146'0 1150'6 -6'6 1:19P Feb 23
SOYBEANS  Sep 24 @S4U 1140'6 1144'0 1149'6 1133'0 1136'0 -5'2 1:19P Feb 23
SOYBEANS  Nov 24 @S4X 1135'0 1137'2 1144'4 1128'2 1130'2 -4'6 1:19P Feb 23
SOYBEANS  Jan 25 @S5F 1145'0 1148'0 1153'6 1138'4 1140'4 -4'4 1:18P Feb 23
SOYBEANS  Mar 25 @S5H 1144'6 1148'6 1152'4 1138'6 1141'0 -3'4 1:19P Feb 23
SOYBEANS  May 25 @S5K 1148'0 1153'0 1154'4 1142'4 1144'6 -3'2 1:16P Feb 23
SOYBEANS  Jul 25 @S5N 1155'0 1160'0 1161'6 1150'4 1150'4 -3'4 1:15P Feb 23
SOYBEANS  Aug 25 @S5Q 1150'4 1245'0 -3'4 1:15P Feb 23
SOYBEANS  Sep 25 @S5U 1132'4 1135'4 -4'0 1:15P Feb 23
SOYBEANS  Nov 25 @S5X 1126'2 1131'2 1131'2 1120'6 1122'6 -3'0 1:18P Feb 23
SOYBEANS  Jan 26 @S6F 1134'6 1164'0 -2'6 1:15P Feb 23
SOYBEANS  Mar 26 @S6H 1133'2 1140'0 -2'2 1:15P Feb 23
SOYBEANS  May 26 @S6K 1136'6 1140'4 -1'2 1:15P Feb 23
SOYBEANS  Jul 26 @S6N 1141'6 1143'0 1143'0 1143'0 1143'0 -2'0 1:15P Feb 23
SOYBEANS  Aug 26 @S6Q 1135'6 1133'6 -2'0 1:15P Feb 23
SOYBEANS  Sep 26 @S6U 1117'6 1115'6 -2'0 1:15P Feb 23
SOYBEANS  Nov 26 @S6X 1103'2 1103'4 1103'4 1100'0 1100'0 -4'4 1:15P Feb 23
SOYBEANS  Jul 27 @S7N 1103'0 1098'4 -4'4 1:15P Feb 23
SOYBEANS  Nov 27 @S7X 1080'0 1080'0 1080'0 1080'0 1080'0 -4'4 1:15P Feb 23
WHEAT  Mar 24 @W4H 583'2 584'6 592'4 572'4 573'4 -9'6 1:19P Feb 23
WHEAT  May 24 @W4K 579'2 580'2 587'4 568'0 569'4 -10'2 1:19P Feb 23
WHEAT  Jul 24 @W4N 580'0 580'2 587'4 568'6 570'2 -10'0 1:19P Feb 23
WHEAT  Sep 24 @W4U 586'6 588'0 593'6 576'2 577'6 -9'6 1:19P Feb 23
WHEAT  Dec 24 @W4Z 600'0 600'2 606'6 590'0 591'2 -9'2 1:19P Feb 23
WHEAT  Mar 25 @W5H 612'2 614'4 617'2 603'0 603'4 -8'4 1:15P Feb 23
WHEAT  May 25 @W5K 618'4 620'6 624'4 610'4 610'4 -7'2 1:15P Feb 23
WHEAT  Jul 25 @W5N 616'0 618'0 618'0 608'6 609'4 -6'4 1:18P Feb 23
WHEAT  Sep 25 @W5U 621'4 625'0 -6'4 1:15P Feb 23
WHEAT  Dec 25 @W5Z 631'4 616'0 -6'4 1:15P Feb 23
WHEAT  Mar 26 @W6H 642'0 682'2 -6'4 1:15P Feb 23
WHEAT  May 26 @W6K 639'2 632'6 -6'4 1:15P Feb 23
WHEAT  Jul 26 @W6N 601'2 641'0 -6'4 1:15P Feb 23
CANADIAN DOLLAR  Mar 24 @CD4H 0.741650 0.741950 0.743100 0.739950 0.740550 -0.000700 3:59P Feb 23
CANADIAN DOLLAR  Apr 24 @CD4J 0.741950 0.742200 0.742700 0.740900 0.740900 -0.000700 3:55P Feb 23
CANADIAN DOLLAR  May 24 @CD4K 0.742250 0.742200 0.743550 0.741000 0.741450 -0.000700 2:02P Feb 23
CANADIAN DOLLAR  Jun 24 @CD4M 0.742600 0.742300 0.744000 0.741050 0.741600 -0.000650 3:43P Feb 23
CANADIAN DOLLAR  Jul 24 @CD4N 0.742850 0.742200 -0.000650 2:02P Feb 23
CANADIAN DOLLAR  Sep 24 @CD4U 0.743450 0.744200 0.744250 0.742550 0.742800 -0.000600 3:05P Feb 23
CANADIAN DOLLAR  Dec 24 @CD4Z 0.744300 0.743750 0.743800 0.742850 0.742850 -0.000600 2:02P Feb 23
CANADIAN DOLLAR  Mar 25 @CD5H 0.745100 0.739650 -0.000550 2:02P Feb 23
CANADIAN DOLLAR  Jun 25 @CD5M 0.745700 0.744800 -0.000550 2:02P Feb 23
CANADIAN DOLLAR  Sep 25 @CD5U 0.746250 0.745750 -0.000500 2:02P Feb 23
CANADIAN DOLLAR  Dec 25 @CD5Z 0.746850 0.754050 -0.000500 2:02P Feb 23
CANADIAN DOLLAR  Mar 26 @CD6H 0.747500 0.754600 -0.000450 2:02P Feb 23
CANADIAN DOLLAR  Jun 26 @CD6M 0.748450 0.748150 -0.000300 2:02P Feb 23
CANADIAN DOLLAR  Sep 26 @CD6U 0.749400 0.749250 -0.000150 2:02P Feb 23
CANADIAN DOLLAR  Dec 26 @CD6Z 0.750400 0.750350 -0.000050 2:02P Feb 23
CANADIAN DOLLAR  Mar 27 @CD7H 0.751350 0.751450 0.000100 2:02P Feb 23
CANADIAN DOLLAR  Jun 27 @CD7M 0.752300 0.752600 0.000300 2:02P Feb 23
CANADIAN DOLLAR  Sep 27 @CD7U 0.753300 0.753700 0.000400 2:02P Feb 23
CANADIAN DOLLAR  Dec 27 @CD7Z 0.754250 0.754800 0.000550 2:02P Feb 23
CANADIAN DOLLAR  Mar 28 @CD8H 0.755250 0.755900 0.000650 2:02P Feb 23
CANADIAN DOLLAR  Jun 28 @CD8M 0.756300 0.757150 0.000850 2:02P Feb 23
CANADIAN DOLLAR  Sep 28 @CD8U 0.757250 0.758250 0.001000 2:02P Feb 23
CANADIAN DOLLAR  Dec 28 @CD8Z 0.758250 0.759400 0.001150 2:02P Feb 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4H)
Exchange:  CBOT
Last Trade:  399'6
Change:  -6'2
Bid:  399'6
Ask:  399'6
Today's High:  409'2
Today's Low:  398'4
Volume:  192,836
Open:  406'0
Settle:  399'6s
Prev:  406'0
Contract High: 
Contract Low: 
Updated:  Feb-23-2024
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Continues Lower on Average
Editorial Staff – 
Posted at Friday, February 23, 2024 12:11PM CST
@C4H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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