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 25 @C5K 475'4 475'4 476'0 472'4 474'2 -1'2 5:25A Apr 29
CORN  Jul 25 @C5N 483'2 482'6 483'4 479'4 481'2 -2'0 5:33A Apr 29
CORN  Sep 25 @C5U 441'4 441'4 442'0 439'0 440'0 -1'4 5:25A Apr 29
CORN  Dec 25 @C5Z 450'2 449'4 450'6 448'0 448'6 -1'4 5:32A Apr 29
CORN  Mar 26 @C6H 465'0 464'4 465'2 462'6 463'2 -1'6 5:31A Apr 29
CORN  May 26 @C6K 474'0 474'0 474'0 472'0 472'4 -1'4 5:26A Apr 29
CORN  Jul 26 @C6N 479'2 479'2 479'4 477'6 477'6 -1'4 3:08A Apr 29
CORN  Sep 26 @C6U 463'2 462'4 464'4 462'0 463'4 0'2 4:54A Apr 29
CORN  Dec 26 @C6Z 466'2 465'2 467'2 465'0 466'6 0'4 5:23A Apr 29
CORN  Mar 27 @C7H 477'6 477'4 477'4 477'4 477'4 -0'2 1:51A Apr 29
CORN  May 27 @C7K 483'4 483'2 0'0 1:15P Apr 28
CORN  Jul 27 @C7N 485'6 483'0 0'0 1:15P Apr 28
CORN  Sep 27 @C7U 459'4 461'2 0'0 1:15P Apr 28
CORN  Dec 27 @C7Z 460'2 464'0 0'0 1:15P Apr 28
CORN  Jul 28 @C8N 477'2 477'2 0'0 1:15P Apr 28
CORN  Dec 28 @C8Z 459'2 462'0 0'0 1:15P Apr 28
SOYBEANS  May 25 @S5K 1052'0 1051'4 1052'6 1046'0 1049'0 -3'0 4:59A Apr 29
SOYBEANS  Jul 25 @S5N 1062'4 1062'0 1063'2 1057'2 1059'2 -3'2 5:33A Apr 29
SOYBEANS  Aug 25 @S5Q 1054'4 1053'4 1055'4 1049'4 1051'4 -3'0 5:32A Apr 29
SOYBEANS  Sep 25 @S5U 1031'4 1031'0 1032'6 1026'4 1028'4 -3'0 5:32A Apr 29
SOYBEANS  Nov 25 @S5X 1034'6 1034'0 1035'6 1029'0 1030'6 -4'0 5:33A Apr 29
SOYBEANS  Jan 26 @S6F 1047'0 1046'4 1048'0 1041'4 1043'2 -3'6 5:32A Apr 29
SOYBEANS  Mar 26 @S6H 1050'6 1051'6 1051'6 1045'4 1047'0 -3'6 5:32A Apr 29
SOYBEANS  May 26 @S6K 1057'6 1057'6 1059'2 1053'0 1053'4 -4'2 3:14A Apr 29
SOYBEANS  Jul 26 @S6N 1065'6 1066'6 1067'2 1061'4 1062'6 -3'0 4:59A Apr 29
SOYBEANS  Aug 26 @S6Q 1061'2 1052'0 0'0 1:15P Apr 28
SOYBEANS  Sep 26 @S6U 1045'4 1037'0 0'0 1:15P Apr 28
SOYBEANS  Nov 26 @S6X 1043'0 1044'4 1044'6 1041'2 1041'2 -1'6 3:08A Apr 29
SOYBEANS  Jan 27 @S7F 1053'6 1038'4 0'0 1:15P Apr 28
SOYBEANS  Mar 27 @S7H 1054'6 1054'6 0'0 1:15P Apr 28
SOYBEANS  May 27 @S7K 1060'0 1048'2 0'0 1:15P Apr 28
SOYBEANS  Jul 27 @S7N 1067'4 1040'4 0'0 1:15P Apr 28
SOYBEANS  Aug 27 @S7Q 1066'2 1066'2 0'0 1:15P Apr 28
SOYBEANS  Sep 27 @S7U 1053'2 1053'2 0'0 1:15P Apr 28
SOYBEANS  Nov 27 @S7X 1052'2 1043'2 0'0 1:15P Apr 28
SOYBEANS  Jul 28 @S8N 1072'0 1072'0 0'0 1:15P Apr 28
SOYBEANS  Nov 28 @S8X 1048'4 1015'0 0'0 1:15P Apr 28
WHEAT  May 25 @W5K 515'4 518'0 520'4 515'0 518'4 3'0 5:29A Apr 29
WHEAT  Jul 25 @W5N 531'0 533'0 535'2 530'2 533'4 2'4 5:33A Apr 29
WHEAT  Sep 25 @W5U 546'0 548'0 550'0 545'2 548'2 2'2 5:33A Apr 29
WHEAT  Dec 25 @W5Z 569'6 571'4 573'6 569'2 572'2 2'4 5:29A Apr 29
WHEAT  Mar 26 @W6H 590'4 593'6 594'2 590'0 592'4 2'0 5:26A Apr 29
WHEAT  May 26 @W6K 602'4 604'4 605'6 601'6 604'4 2'0 5:25A Apr 29
WHEAT  Jul 26 @W6N 609'0 612'0 612'0 608'6 610'2 1'2 5:10A Apr 29
WHEAT  Sep 26 @W6U 621'2 622'2 622'2 622'2 622'2 1'0 10:44P Apr 28
WHEAT  Dec 26 @W6Z 637'6 637'6 0'0 1:15P Apr 28
WHEAT  Mar 27 @W7H 650'6 674'2 0'0 1:15P Apr 28
WHEAT  May 27 @W7K 655'4 655'4 0'0 1:15P Apr 28
WHEAT  Jul 27 @W7N 641'2 634'2 0'0 1:15P Apr 28
CANADIAN DOLLAR  May 25 @CD5K 0.723150 0.724600 0.724650 0.722800 0.724650 0.001500 9:30P Apr 28
CANADIAN DOLLAR  Jun 25 @CD5M 0.724150 0.724550 0.726000 0.722700 0.724100 -0.000050 5:34A Apr 29
CANADIAN DOLLAR  Jul 25 @CD5N 0.725150 0.725980 0.724850 0.724350  
CANADIAN DOLLAR  Aug 25 @CD5Q 0.726300 0.727100 0.726150  
CANADIAN DOLLAR  Sep 25 @CD5U 0.727250 0.728750 0.728750 0.726100 0.727950 0.000700 2:45A Apr 29
CANADIAN DOLLAR  Dec 25 @CD5Z 0.730000 0.730800 0.729700 0.729900  
CANADIAN DOLLAR  Mar 26 @CD6H 0.732300 0.733230 0.732100 0.731800  
CANADIAN DOLLAR  Jun 26 @CD6M 0.734100 0.734950 0.734200 0.734200  
CANADIAN DOLLAR  Sep 26 @CD6U 0.735650 0.736530 0.735950 0.710500  
CANADIAN DOLLAR  Dec 26 @CD6Z 0.736900 0.737200 0.000300 2:02P Apr 28
CANADIAN DOLLAR  Mar 27 @CD7H 0.738550 0.738800 0.000250 2:02P Apr 28
CANADIAN DOLLAR  Jun 27 @CD7M 0.740150 0.740350 0.000200 2:02P Apr 28
CANADIAN DOLLAR  Sep 27 @CD7U 0.741700 0.741800 0.000100 2:02P Apr 28
CANADIAN DOLLAR  Dec 27 @CD7Z 0.743300 0.743300 2:02P Apr 28
CANADIAN DOLLAR  Mar 28 @CD8H 0.744850 0.744800 -0.000050 2:02P Apr 28
CANADIAN DOLLAR  Jun 28 @CD8M 0.746550 0.746400 -0.000150 2:02P Apr 28
CANADIAN DOLLAR  Sep 28 @CD8U 0.748150 0.747900 -0.000250 2:02P Apr 28
CANADIAN DOLLAR  Dec 28 @CD8Z 0.749750 0.749400 -0.000350 2:02P Apr 28
CANADIAN DOLLAR  Mar 29 @CD9H 0.751350 0.750950 -0.000400 2:02P Apr 28
CANADIAN DOLLAR  Jun 29 @CD9M 0.752950 0.752450 -0.000500 2:02P Apr 28
CANADIAN DOLLAR  Sep 29 @CD9U 0.754550 0.754000 -0.000550 2:02P Apr 28
CANADIAN DOLLAR  Dec 29 @CD9Z 0.756200 0.755550 -0.000650 2:02P Apr 28
CANADIAN DOLLAR  Mar 30 @CD0H 0.757800 0.757100 -0.000700 2:02P Apr 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  474'2
Change:  -1'2
Bid:  474'0
Ask:  474'2
Today's High:  476'0
Today's Low:  472'4
Volume:  176,588
Open:  475'4
Settle:  475'4
Prev:  475'4
Contract High: 
Contract Low: 
Updated:  Apr-29-2025
5:25:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
First Official Saltie Arrives in Duluth-Superior From Germany
Editorial Staff – 
Posted at Monday, April 28, 2025 9:20AM CDT
@C5K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN