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  Sep 24 @C4U 406'0 405'6 406'4 394'0 394'6 -11'4 1:19P Jul 26
CORN  Dec 24 @C4Z 420'6 421'0 421'6 409'2 410'0 -10'6 1:19P Jul 26
CORN  Mar 25 @C5H 435'2 435'2 436'0 424'2 424'6 -10'6 1:19P Jul 26
CORN  May 25 @C5K 445'4 445'2 446'0 434'6 435'2 -10'4 1:19P Jul 26
CORN  Jul 25 @C5N 452'4 452'2 453'2 442'2 442'6 -9'6 1:19P Jul 26
CORN  Sep 25 @C5U 454'0 454'0 454'0 445'0 445'4 -8'6 1:19P Jul 26
CORN  Dec 25 @C5Z 459'6 459'0 460'0 451'6 452'2 -7'4 1:19P Jul 26
CORN  Mar 26 @C6H 470'6 470'0 471'0 463'0 463'0 -7'2 1:18P Jul 26
CORN  May 26 @C6K 477'0 471'6 471'6 471'6 471'6 -7'0 1:15P Jul 26
CORN  Jul 26 @C6N 480'4 478'4 478'4 474'2 474'2 -6'6 1:15P Jul 26
CORN  Sep 26 @C6U 459'4 461'6 -6'0 1:15P Jul 26
CORN  Dec 26 @C6Z 458'4 459'0 459'2 454'2 454'2 -6'0 1:15P Jul 26
CORN  Jul 27 @C7N 477'0 473'4 473'4 473'4 473'4 -6'0 1:15P Jul 26
CORN  Dec 27 @C7Z 449'6 447'2 447'2 446'4 446'4 -5'2 1:15P Jul 26
SOYBEANS  Aug 24 @S4Q 1116'0 1113'2 1117'2 1071'4 1071'6 -38'4 1:19P Jul 26
SOYBEANS  Sep 24 @S4U 1074'4 1068'6 1075'6 1038'6 1040'2 -32'4 1:19P Jul 26
SOYBEANS  Nov 24 @S4X 1079'4 1077'6 1080'4 1045'0 1046'4 -31'0 1:19P Jul 26
SOYBEANS  Jan 25 @S5F 1093'6 1092'0 1094'6 1061'0 1062'2 -29'6 1:19P Jul 26
SOYBEANS  Mar 25 @S5H 1103'4 1100'0 1104'4 1073'0 1074'4 -27'4 1:19P Jul 26
SOYBEANS  May 25 @S5K 1111'6 1112'0 1113'2 1083'6 1085'2 -25'2 1:19P Jul 26
SOYBEANS  Jul 25 @S5N 1119'4 1117'0 1121'0 1092'6 1093'4 -24'4 1:19P Jul 26
SOYBEANS  Aug 25 @S5Q 1114'4 1104'6 1104'6 1096'4 1096'4 -23'4 1:15P Jul 26
SOYBEANS  Sep 25 @S5U 1096'4 1097'0 -22'6 1:15P Jul 26
SOYBEANS  Nov 25 @S5X 1094'2 1093'6 1095'4 1070'2 1070'4 -22'4 1:19P Jul 26
SOYBEANS  Jan 26 @S6F 1105'6 1093'0 1093'0 1093'0 1093'0 -22'4 1:15P Jul 26
SOYBEANS  Mar 26 @S6H 1107'6 1080'0 -22'6 1:15P Jul 26
SOYBEANS  May 26 @S6K 1112'0 1085'0 -22'4 1:15P Jul 26
SOYBEANS  Jul 26 @S6N 1118'2 1119'0 -22'4 1:15P Jul 26
SOYBEANS  Aug 26 @S6Q 1111'2 1088'6 -22'4 1:15P Jul 26
SOYBEANS  Sep 26 @S6U 1098'2 1175'0 -22'2 1:15P Jul 26
SOYBEANS  Nov 26 @S6X 1095'6 1091'4 1091'4 1091'4 1091'4 -22'2 1:15P Jul 26
SOYBEANS  Jul 27 @S7N 1108'4 1086'2 -22'2 1:15P Jul 26
SOYBEANS  Nov 27 @S7X 1081'6 1061'0 -22'2 1:15P Jul 26
WHEAT  Sep 24 @W4U 537'6 537'0 541'2 522'0 522'6 -14'2 1:19P Jul 26
WHEAT  Dec 24 @W4Z 562'4 561'4 565'6 546'6 547'6 -14'0 1:19P Jul 26
WHEAT  Mar 25 @W5H 582'6 580'6 585'4 567'2 567'6 -13'6 1:19P Jul 26
WHEAT  May 25 @W5K 594'4 591'2 596'4 579'6 579'6 -13'4 1:19P Jul 26
WHEAT  Jul 25 @W5N 599'6 599'6 601'6 584'6 585'6 -13'0 1:19P Jul 26
WHEAT  Sep 25 @W5U 609'6 609'2 611'4 595'6 595'6 -12'2 1:17P Jul 26
WHEAT  Dec 25 @W5Z 623'2 623'2 623'6 610'0 610'0 -11'6 1:19P Jul 26
WHEAT  Mar 26 @W6H 632'2 633'0 633'0 633'0 633'0 -11'4 1:15P Jul 26
WHEAT  May 26 @W6K 633'2 630'0 630'0 625'2 625'2 -11'4 1:15P Jul 26
WHEAT  Jul 26 @W6N 613'2 625'0 -11'4 1:15P Jul 26
WHEAT  Sep 26 @W6U 624'2 612'6 -11'4 1:15P Jul 26
WHEAT  Dec 26 @W6Z 638'0 626'4 -11'4 1:15P Jul 26
WHEAT  Mar 27 @W7H 647'6 636'2 -11'4 1:15P Jul 26
WHEAT  May 27 @W7K 649'4 638'0 -11'4 1:15P Jul 26
WHEAT  Jul 27 @W7N 625'2 613'6 -11'4 1:15P Jul 26
CANADIAN DOLLAR  Aug 24 @CD4Q 0.723950 0.724350 0.724450 0.723050 0.723450 -0.000800 3:01P Jul 26
CANADIAN DOLLAR  Sep 24 @CD4U 0.724550 0.724350 0.725300 0.723100 0.723800 -0.000800 3:59P Jul 26
CANADIAN DOLLAR  Oct 24 @CD4V 0.725100 0.725500 0.725550 0.724200 0.724200 -0.000800 2:02P Jul 26
CANADIAN DOLLAR  Nov 24 @CD4X 0.725800 0.725000 -0.000800 2:02P Jul 26
CANADIAN DOLLAR  Dec 24 @CD4Z 0.726300 0.726200 0.727050 0.725000 0.725900 -0.000750 3:18P Jul 26
CANADIAN DOLLAR  Mar 25 @CD5H 0.727950 0.728350 0.728500 0.728150 0.728500 -0.000800 2:02P Jul 26
CANADIAN DOLLAR  Jun 25 @CD5M 0.729300 0.730100 -0.000800 2:02P Jul 26
CANADIAN DOLLAR  Sep 25 @CD5U 0.730600 0.731550 -0.000900 2:02P Jul 26
CANADIAN DOLLAR  Dec 25 @CD5Z 0.731800 0.736650 -0.000900 2:02P Jul 26
CANADIAN DOLLAR  Mar 26 @CD6H 0.733000 0.754600 -0.000950 2:02P Jul 26
CANADIAN DOLLAR  Jun 26 @CD6M 0.734200 0.733250 -0.000950 2:02P Jul 26
CANADIAN DOLLAR  Sep 26 @CD6U 0.735450 0.734500 -0.000950 2:02P Jul 26
CANADIAN DOLLAR  Dec 26 @CD6Z 0.736750 0.735750 -0.001000 2:02P Jul 26
CANADIAN DOLLAR  Mar 27 @CD7H 0.738050 0.737050 -0.001000 2:02P Jul 26
CANADIAN DOLLAR  Jun 27 @CD7M 0.739350 0.738300 -0.001050 2:02P Jul 26
CANADIAN DOLLAR  Sep 27 @CD7U 0.740650 0.739600 -0.001050 2:02P Jul 26
CANADIAN DOLLAR  Dec 27 @CD7Z 0.741950 0.740900 -0.001050 2:02P Jul 26
CANADIAN DOLLAR  Mar 28 @CD8H 0.743250 0.742200 -0.001050 2:02P Jul 26
CANADIAN DOLLAR  Jun 28 @CD8M 0.744700 0.743600 -0.001100 2:02P Jul 26
CANADIAN DOLLAR  Sep 28 @CD8U 0.746000 0.744900 -0.001100 2:02P Jul 26
CANADIAN DOLLAR  Dec 28 @CD8Z 0.747350 0.746200 -0.001150 2:02P Jul 26
CANADIAN DOLLAR  Mar 29 @CD9H 0.748650 0.747500 -0.001150 2:02P Jul 26
CANADIAN DOLLAR  Jun 29 @CD9M 0.750000 0.748800 -0.001200 2:02P Jul 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4U)
Exchange:  CBOT
Last Trade:  394'6
Change:  -11'4
Bid:  394'4
Ask:  394'4
Today's High:  406'4
Today's Low:  394'0
Volume:  128,935
Open:  405'6
Settle:  394'4s
Prev:  406'0
Contract High: 
Contract Low: 
Updated:  Jul-26-2024
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Prices Mixed, But Lower on Average
Editorial Staff – 
Posted at Friday, July 26, 2024 11:32AM CDT
@C4U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN