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  Dec 23 @C3Z 482'2 481'0 482'4 479'2 480'6 -1'4 3:10A Sep 21
CORN  Mar 24 @C4H 496'6 495'2 497'2 494'0 495'2 -1'4 3:10A Sep 21
CORN  May 24 @C4K 505'4 504'6 505'6 502'4 504'0 -1'4 3:10A Sep 21
CORN  Jul 24 @C4N 510'0 509'4 510'2 506'6 508'2 -1'6 3:10A Sep 21
CORN  Sep 24 @C4U 508'0 508'0 508'0 505'2 506'4 -1'4 3:07A Sep 21
CORN  Dec 24 @C4Z 511'2 510'6 511'6 509'2 510'4 -0'6 3:10A Sep 21
CORN  Mar 25 @C5H 521'2 520'6 521'2 520'4 520'4 -0'6 7:09P Sep 20
CORN  May 25 @C5K 526'2 525'6 -0'4 1:19P Sep 20
CORN  Jul 25 @C5N 526'2 525'2 525'2 524'6 524'6 -1'4 12:30A Sep 21
CORN  Sep 25 @C5U 493'6 492'4 0'0 1:15P Sep 20
CORN  Dec 25 @C5Z 491'2 492'0 492'0 492'0 492'0 0'6 3:07A Sep 21
CORN  Jul 26 @C6N 507'0 502'0 0'0 1:15P Sep 20
CORN  Dec 26 @C6Z 489'6 490'0 490'0 490'0 490'0 0'2 3:09A Sep 21
SOYBEANS  Nov 23 @S3X 1320'0 1319'6 1322'0 1304'2 1306'4 -13'4 3:10A Sep 21
SOYBEANS  Jan 24 @S4F 1336'2 1336'4 1338'0 1321'0 1323'4 -12'6 3:10A Sep 21
SOYBEANS  Mar 24 @S4H 1346'6 1346'4 1348'4 1332'0 1334'6 -12'0 3:07A Sep 21
SOYBEANS  May 24 @S4K 1353'4 1352'6 1354'0 1339'0 1340'4 -13'0 3:00A Sep 21
SOYBEANS  Jul 24 @S4N 1354'0 1354'0 1355'0 1339'6 1342'2 -11'6 3:10A Sep 21
SOYBEANS  Aug 24 @S4Q 1334'4 1333'6 1333'6 1321'2 1323'0 -11'4 3:05A Sep 21
SOYBEANS  Sep 24 @S4U 1292'0 1291'2 1291'2 1279'0 1279'0 -13'0 1:39A Sep 21
SOYBEANS  Nov 24 @S4X 1272'2 1272'0 1272'6 1258'2 1261'0 -11'2 3:08A Sep 21
SOYBEANS  Jan 25 @S5F 1277'4 1272'4 0'0 1:15P Sep 20
SOYBEANS  Mar 25 @S5H 1267'2 1258'6 0'0 1:15P Sep 20
SOYBEANS  May 25 @S5K 1263'0 1269'0 0'0 1:15P Sep 20
SOYBEANS  Jul 25 @S5N 1264'2 1271'4 0'0 1:15P Sep 20
SOYBEANS  Aug 25 @S5Q 1258'2 1258'2 0'0 1:15P Sep 20
SOYBEANS  Sep 25 @S5U 1226'2 1240'2 0'0 1:15P Sep 20
SOYBEANS  Nov 25 @S5X 1215'4 1214'4 0'0 1:15P Sep 20
SOYBEANS  Jul 26 @S6N 1213'0 1238'0 0'0 1:15P Sep 20
SOYBEANS  Nov 26 @S6X 1159'2 1173'0 0'0 1:15P Sep 20
WHEAT  Dec 23 @W3Z 588'6 589'0 590'2 584'4 586'0 -2'6 3:10A Sep 21
WHEAT  Mar 24 @W4H 614'6 615'4 616'2 611'0 612'0 -2'6 3:10A Sep 21
WHEAT  May 24 @W4K 630'6 631'4 632'0 627'0 628'0 -2'6 3:10A Sep 21
WHEAT  Jul 24 @W4N 639'4 640'0 640'0 635'4 636'4 -3'0 3:10A Sep 21
WHEAT  Sep 24 @W4U 651'4 649'0 649'0 649'0 649'0 -2'4 12:17A Sep 21
WHEAT  Dec 24 @W4Z 666'6 663'4 664'4 663'4 664'2 -2'4 2:41A Sep 21
WHEAT  Mar 25 @W5H 679'6 679'0 0'0 1:15P Sep 20
WHEAT  May 25 @W5K 684'2 692'2 0'0 1:15P Sep 20
WHEAT  Jul 25 @W5N 667'6 663'0 0'0 1:15P Sep 20
WHEAT  Sep 25 @W5U 675'2 675'2 0'0 1:15P Sep 20
WHEAT  Dec 25 @W5Z 684'2 669'0 0'0 1:15P Sep 20
WHEAT  Mar 26 @W6H 691'0 691'0 0'0 1:15P Sep 20
WHEAT  May 26 @W6K 691'2 691'2 0'0 1:15P Sep 20
WHEAT  Jul 26 @W6N 681'2 734'0 0'0 1:15P Sep 20
CANADIAN DOLLAR  Oct 23 @CD3V 0.744450 0.743200 0.741000 0.745850  
CANADIAN DOLLAR  Nov 23 @CD3X 0.744750 0.743500 0.741250 0.744950  
CANADIAN DOLLAR  Dec 23 @CD3Z 0.745050 0.743850 0.743900 0.741500 0.741900 -0.003150 3:11A Sep 21
CANADIAN DOLLAR  Jan 24 @CD4F 0.745350 0.744230 0.744230 0.740000  
CANADIAN DOLLAR  Mar 24 @CD4H 0.746000 0.743950 0.744100 0.742550 0.742550 -0.003450 2:32A Sep 21
CANADIAN DOLLAR  Jun 24 @CD4M 0.746450 0.744700 0.744700 0.743200 0.744700 -0.001750 6:18P Sep 20
CANADIAN DOLLAR  Sep 24 @CD4U 0.746700 0.745030 0.743450 0.740600  
CANADIAN DOLLAR  Dec 24 @CD4Z 0.746600 0.745980 0.743750 0.739050  
CANADIAN DOLLAR  Mar 25 @CD5H 0.746000 0.745750 0.743700  
CANADIAN DOLLAR  Jun 25 @CD5M 0.745700 0.745650 -0.000050 2:02P Sep 20
CANADIAN DOLLAR  Sep 25 @CD5U 0.745450 0.745300 -0.000150 2:02P Sep 20
CANADIAN DOLLAR  Dec 25 @CD5Z 0.745650 0.745500 -0.000150 2:02P Sep 20
CANADIAN DOLLAR  Mar 26 @CD6H 0.745900 0.745700 -0.000200 2:02P Sep 20
CANADIAN DOLLAR  Jun 26 @CD6M 0.746150 0.745950 -0.000200 2:02P Sep 20
CANADIAN DOLLAR  Sep 26 @CD6U 0.746400 0.746150 -0.000250 2:02P Sep 20
CANADIAN DOLLAR  Dec 26 @CD6Z 0.746600 0.746350 -0.000250 2:02P Sep 20
CANADIAN DOLLAR  Mar 27 @CD7H 0.746850 0.746600 -0.000250 2:02P Sep 20
CANADIAN DOLLAR  Jun 27 @CD7M 0.747100 0.746800 -0.000300 2:02P Sep 20
CANADIAN DOLLAR  Sep 27 @CD7U 0.747350 0.747000 -0.000350 2:02P Sep 20
CANADIAN DOLLAR  Dec 27 @CD7Z 0.747600 0.747200 -0.000400 2:02P Sep 20
CANADIAN DOLLAR  Mar 28 @CD8H 0.747850 0.747450 -0.000400 2:02P Sep 20
CANADIAN DOLLAR  Jun 28 @CD8M 0.748100 0.747650 -0.000450 2:02P Sep 20
CANADIAN DOLLAR  Sep 28 @CD8U 0.748350 0.747900 -0.000450 2:02P Sep 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3Z)
Exchange:  CBOT
Last Trade:  480'6
Change:  -1'4
Bid:  480'4
Ask:  480'6
Today's High:  482'4
Today's Low:  479'2
Volume:  162,298
Open:  481'0
Settle:  482'2
Prev:  482'2
Contract High: 
Contract Low: 
Updated:  Sep-21-2023
3:10:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
High Barge Freight, Low River Levels Detrimental to Farmers at Harvest
Editorial Staff – 
Posted at Monday, September 18, 2023 12:22PM CDT
@C3Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN