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  Jul 24 @C4N 458'4 458'0 459'4 448'0 448'4 -8'4 1:19P Jun 14
CORN  Sep 24 @C4U 463'4 463'0 465'2 454'6 455'2 -6'4 1:19P Jun 14
CORN  Dec 24 @C4Z 476'0 475'4 478'0 468'2 468'6 -5'6 1:19P Jun 14
CORN  Mar 25 @C5H 486'2 485'6 488'0 479'0 479'4 -5'0 1:19P Jun 14
CORN  May 25 @C5K 493'4 492'6 494'6 486'2 486'2 -5'2 1:19P Jun 14
CORN  Jul 25 @C5N 499'2 498'6 500'0 491'2 491'2 -6'0 1:19P Jun 14
CORN  Sep 25 @C5U 482'2 481'0 482'2 476'4 476'4 -4'6 1:18P Jun 14
CORN  Dec 25 @C5Z 483'2 482'4 484'4 478'0 478'0 -4'4 1:19P Jun 14
CORN  Mar 26 @C6H 492'6 492'4 494'0 489'0 489'0 -4'2 1:15P Jun 14
CORN  May 26 @C6K 498'6 498'4 498'4 498'4 498'4 -4'0 1:15P Jun 14
CORN  Jul 26 @C6N 503'2 502'6 503'0 502'6 503'0 -4'0 1:15P Jun 14
CORN  Sep 26 @C6U 475'6 472'2 -3'2 1:15P Jun 14
CORN  Dec 26 @C6Z 474'6 476'0 476'0 472'6 472'6 -3'4 1:15P Jun 14
CORN  Jul 27 @C7N 486'4 490'2 -3'4 1:15P Jun 14
CORN  Dec 27 @C7Z 472'2 470'6 470'6 469'0 469'0 -3'4 1:15P Jun 14
SOYBEANS  Jul 24 @S4N 1189'4 1188'6 1189'0 1178'0 1178'2 -9'6 1:19P Jun 14
SOYBEANS  Aug 24 @S4Q 1178'2 1177'2 1177'4 1167'0 1167'4 -10'0 1:19P Jun 14
SOYBEANS  Sep 24 @S4U 1157'4 1155'4 1156'4 1145'2 1145'4 -11'0 1:19P Jun 14
SOYBEANS  Nov 24 @S4X 1160'2 1160'0 1160'0 1147'6 1149'0 -10'4 1:19P Jun 14
SOYBEANS  Jan 25 @S5F 1171'0 1169'0 1170'4 1159'6 1161'4 -9'0 1:19P Jun 14
SOYBEANS  Mar 25 @S5H 1170'2 1169'2 1169'6 1161'0 1162'4 -7'0 1:19P Jun 14
SOYBEANS  May 25 @S5K 1174'0 1173'2 1173'4 1165'2 1166'4 -6'4 1:19P Jun 14
SOYBEANS  Jul 25 @S5N 1179'6 1177'6 1178'6 1171'4 1171'6 -6'4 1:18P Jun 14
SOYBEANS  Aug 25 @S5Q 1172'4 1166'6 1166'6 1166'6 1166'6 -5'6 1:15P Jun 14
SOYBEANS  Sep 25 @S5U 1148'4 1144'6 -5'4 1:15P Jun 14
SOYBEANS  Nov 25 @S5X 1141'0 1138'4 1142'0 1133'2 1133'4 -6'0 1:18P Jun 14
SOYBEANS  Jan 26 @S6F 1149'4 1190'0 -5'6 1:15P Jun 14
SOYBEANS  Mar 26 @S6H 1148'2 1151'0 -5'6 1:15P Jun 14
SOYBEANS  May 26 @S6K 1151'0 1140'4 -5'4 1:15P Jun 14
SOYBEANS  Jul 26 @S6N 1156'4 1155'0 1155'0 1155'0 1155'0 -5'0 1:15P Jun 14
SOYBEANS  Aug 26 @S6Q 1150'4 1145'4 -5'0 1:15P Jun 14
SOYBEANS  Sep 26 @S6U 1129'2 1175'0 -6'0 1:15P Jun 14
SOYBEANS  Nov 26 @S6X 1120'6 1126'4 -4'6 1:15P Jun 14
SOYBEANS  Jul 27 @S7N 1121'0 1116'2 -4'6 1:15P Jun 14
SOYBEANS  Nov 27 @S7X 1091'0 1086'0 -4'6 1:15P Jun 14
WHEAT  Jul 24 @W4N 620'0 618'2 622'4 611'0 611'6 -7'2 1:19P Jun 14
WHEAT  Sep 24 @W4U 637'6 636'4 638'6 627'0 627'2 -9'2 1:19P Jun 14
WHEAT  Dec 24 @W4Z 660'6 658'0 661'0 648'2 649'0 -10'4 1:19P Jun 14
WHEAT  Mar 25 @W5H 677'4 674'6 677'6 664'6 664'6 -10'6 1:18P Jun 14
WHEAT  May 25 @W5K 686'2 682'6 686'0 672'6 672'6 -11'4 1:17P Jun 14
WHEAT  Jul 25 @W5N 683'4 680'4 682'6 670'0 670'0 -12'2 1:17P Jun 14
WHEAT  Sep 25 @W5U 688'0 685'2 687'4 675'0 675'4 -12'2 1:19P Jun 14
WHEAT  Dec 25 @W5Z 696'4 692'0 695'6 683'4 683'4 -12'0 1:16P Jun 14
WHEAT  Mar 26 @W6H 700'2 700'0 -12'0 1:15P Jun 14
WHEAT  May 26 @W6K 697'6 697'0 -12'2 1:15P Jun 14
WHEAT  Jul 26 @W6N 675'2 676'0 -14'0 1:15P Jun 14
CANADIAN DOLLAR  Jun 24 @CD4M 0.727800 0.727750 0.728500 0.725800 0.728250 0.000050 3:58P Jun 14
CANADIAN DOLLAR  Jul 24 @CD4N 0.728200 0.728150 0.728850 0.726350 0.728600 0.000100 3:55P Jun 14
CANADIAN DOLLAR  Aug 24 @CD4Q 0.728800 0.728100 0.729200 0.727850 0.729200 0.000100 3:55P Jun 14
CANADIAN DOLLAR  Sep 24 @CD4U 0.729300 0.729250 0.730050 0.727300 0.729750 0.000100 3:59P Jun 14
CANADIAN DOLLAR  Oct 24 @CD4V 0.729900 0.730050 0.000150 2:02P Jun 14
CANADIAN DOLLAR  Dec 24 @CD4Z 0.731100 0.731350 0.731800 0.729300 0.731450 0.000150 2:51P Jun 14
CANADIAN DOLLAR  Mar 25 @CD5H 0.732850 0.731100 0.733650 0.731100 0.733650 0.000100 2:02P Jun 14
CANADIAN DOLLAR  Jun 25 @CD5M 0.734250 0.737000 0.000200 2:02P Jun 14
CANADIAN DOLLAR  Sep 25 @CD5U 0.735550 0.737450 0.000300 2:02P Jun 14
CANADIAN DOLLAR  Dec 25 @CD5Z 0.736900 0.736650 0.000400 2:02P Jun 14
CANADIAN DOLLAR  Mar 26 @CD6H 0.738250 0.754600 0.000450 2:02P Jun 14
CANADIAN DOLLAR  Jun 26 @CD6M 0.739600 0.740150 0.000550 2:02P Jun 14
CANADIAN DOLLAR  Sep 26 @CD6U 0.740900 0.741450 0.000550 2:02P Jun 14
CANADIAN DOLLAR  Dec 26 @CD6Z 0.742250 0.742800 0.000550 2:02P Jun 14
CANADIAN DOLLAR  Mar 27 @CD7H 0.743550 0.744100 0.000550 2:02P Jun 14
CANADIAN DOLLAR  Jun 27 @CD7M 0.744850 0.745450 0.000600 2:02P Jun 14
CANADIAN DOLLAR  Sep 27 @CD7U 0.746200 0.746800 0.000600 2:02P Jun 14
CANADIAN DOLLAR  Dec 27 @CD7Z 0.747500 0.748150 0.000650 2:02P Jun 14
CANADIAN DOLLAR  Mar 28 @CD8H 0.748850 0.749500 0.000650 2:02P Jun 14
CANADIAN DOLLAR  Jun 28 @CD8M 0.750250 0.751000 0.000750 2:02P Jun 14
CANADIAN DOLLAR  Sep 28 @CD8U 0.751600 0.752350 0.000750 2:02P Jun 14
CANADIAN DOLLAR  Dec 28 @CD8Z 0.752950 0.753700 0.000750 2:02P Jun 14
CANADIAN DOLLAR  Mar 29 @CD9H 0.754300 0.755100 0.000800 2:02P Jun 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  448'4
Change:  -8'4
Bid:  448'6
Ask:  448'6
Today's High:  459'4
Today's Low:  448'0
Volume:  205,817
Open:  458'0
Settle:  450'0s
Prev:  458'4
Contract High: 
Contract Low: 
Updated:  Jun-14-2024
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Lower on Average
Editorial Staff – 
Posted at Friday, June 14, 2024 11:00AM CDT
@C4N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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