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
DTN 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
.