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 464'2 464'4 464'4 464'2 464'2 0'0 8:21P May 01
CORN  Jul 25 @C5N 472'2 472'2 473'2 471'4 472'4 0'2 11:51P May 01
CORN  Sep 25 @C5U 437'2 438'0 438'6 437'4 438'4 1'2 11:18P May 01
CORN  Dec 25 @C5Z 447'2 447'2 448'4 447'2 448'4 1'2 11:34P May 01
CORN  Mar 26 @C6H 461'6 461'6 462'6 461'4 462'6 1'0 11:44P May 01
CORN  May 26 @C6K 471'0 471'0 472'0 470'4 471'6 0'6 11:18P May 01
CORN  Jul 26 @C6N 476'6 476'4 477'2 476'2 477'0 0'2 8:14P May 01
CORN  Sep 26 @C6U 460'6 461'4 0'0 1:15P May 01
CORN  Dec 26 @C6Z 463'6 462'6 464'6 462'6 464'6 1'0 11:04P May 01
CORN  Mar 27 @C7H 475'0 474'0 -1'0 1:19P May 01
CORN  May 27 @C7K 480'6 483'2 0'0 1:15P May 01
CORN  Jul 27 @C7N 483'2 483'0 0'0 1:15P May 01
CORN  Sep 27 @C7U 459'0 461'2 0'0 1:15P May 01
CORN  Dec 27 @C7Z 459'2 457'0 0'0 1:15P May 01
CORN  Jul 28 @C8N 476'2 476'2 0'0 1:15P May 01
CORN  Dec 28 @C8Z 458'2 462'0 0'0 1:15P May 01
SOYBEANS  May 25 @S5K 1040'2 1039'4 1039'4 1039'4 1039'4 -0'6 7:00P May 01
SOYBEANS  Jul 25 @S5N 1050'2 1050'2 1056'4 1050'0 1056'0 5'6 11:52P May 01
SOYBEANS  Aug 25 @S5Q 1044'2 1045'4 1050'4 1044'6 1050'4 6'2 11:24P May 01
SOYBEANS  Sep 25 @S5U 1020'6 1020'6 1027'0 1020'6 1027'0 6'2 11:23P May 01
SOYBEANS  Nov 25 @S5X 1024'0 1024'2 1030'2 1024'0 1030'2 6'2 11:47P May 01
SOYBEANS  Jan 26 @S6F 1035'6 1036'0 1041'0 1035'6 1041'0 5'2 11:19P May 01
SOYBEANS  Mar 26 @S6H 1040'0 1040'4 1045'2 1040'0 1044'4 4'4 11:02P May 01
SOYBEANS  May 26 @S6K 1047'4 1047'4 1051'2 1047'4 1051'2 3'6 9:16P May 01
SOYBEANS  Jul 26 @S6N 1055'4 1055'4 1059'2 1055'4 1059'2 3'6 9:16P May 01
SOYBEANS  Aug 26 @S6Q 1051'2 1055'0 1055'0 1055'0 1055'0 3'6 9:17P May 01
SOYBEANS  Sep 26 @S6U 1034'6 1035'4 0'0 1:15P May 01
SOYBEANS  Nov 26 @S6X 1032'6 1033'6 1033'6 1033'6 1033'6 1'0 7:47P May 01
SOYBEANS  Jan 27 @S7F 1043'2 1038'4 0'0 1:15P May 01
SOYBEANS  Mar 27 @S7H 1044'0 1044'0 0'0 1:15P May 01
SOYBEANS  May 27 @S7K 1049'2 1048'2 0'0 1:15P May 01
SOYBEANS  Jul 27 @S7N 1056'4 1040'4 0'0 1:15P May 01
SOYBEANS  Aug 27 @S7Q 1055'2 1055'2 0'0 1:15P May 01
SOYBEANS  Sep 27 @S7U 1043'0 1043'0 0'0 1:15P May 01
SOYBEANS  Nov 27 @S7X 1042'0 1040'0 0'0 1:15P May 01
SOYBEANS  Jul 28 @S8N 1061'6 1061'6 0'0 1:15P May 01
SOYBEANS  Nov 28 @S8X 1038'2 1015'0 0'0 1:15P May 01
WHEAT  May 25 @W5K 515'2 519'6 0'0 1:15P May 01
WHEAT  Jul 25 @W5N 531'0 530'6 535'0 530'4 534'2 3'2 11:52P May 01
WHEAT  Sep 25 @W5U 545'2 545'2 549'2 545'0 548'4 3'2 11:52P May 01
WHEAT  Dec 25 @W5Z 568'2 569'4 572'0 568'0 571'2 3'0 11:52P May 01
WHEAT  Mar 26 @W6H 588'0 589'4 591'0 587'6 590'4 2'4 11:00P May 01
WHEAT  May 26 @W6K 598'6 596'6 601'2 596'6 601'2 2'4 11:52P May 01
WHEAT  Jul 26 @W6N 604'4 606'0 606'0 606'0 606'0 1'4 7:15P May 01
WHEAT  Sep 26 @W6U 616'2 617'6 0'0 1:15P May 01
WHEAT  Dec 26 @W6Z 631'6 632'2 0'0 1:15P May 01
WHEAT  Mar 27 @W7H 644'6 649'6 0'0 1:15P May 01
WHEAT  May 27 @W7K 649'4 649'4 0'0 1:15P May 01
WHEAT  Jul 27 @W7N 635'2 634'2 0'0 1:15P May 01
CANADIAN DOLLAR  May 25 @CD5K 0.722850 0.724300 0.722350 0.723300  
CANADIAN DOLLAR  Jun 25 @CD5M 0.723900 0.723450 0.725450 0.723350 0.725050 0.001150 11:53P May 01
CANADIAN DOLLAR  Jul 25 @CD5N 0.724900 0.724600 0.726450 0.724550 0.726450 0.001550 11:01P May 01
CANADIAN DOLLAR  Aug 25 @CD5Q 0.726150 0.727450 0.725730  
CANADIAN DOLLAR  Sep 25 @CD5U 0.727100 0.726800 0.728550 0.726700 0.728500 0.001400 10:53P May 01
CANADIAN DOLLAR  Dec 25 @CD5Z 0.729950 0.731350 0.729450 0.733400  
CANADIAN DOLLAR  Mar 26 @CD6H 0.732450 0.733850 0.731950 0.735600  
CANADIAN DOLLAR  Jun 26 @CD6M 0.734400 0.735650 0.733930 0.734200  
CANADIAN DOLLAR  Sep 26 @CD6U 0.736100 0.737350 0.735680 0.710500  
CANADIAN DOLLAR  Dec 26 @CD6Z 0.740150 0.737850 -0.002300 2:02P May 01
CANADIAN DOLLAR  Mar 27 @CD7H 0.741700 0.739550 -0.002150 2:02P May 01
CANADIAN DOLLAR  Jun 27 @CD7M 0.743200 0.741250 -0.001950 2:02P May 01
CANADIAN DOLLAR  Sep 27 @CD7U 0.744700 0.742800 -0.001900 2:02P May 01
CANADIAN DOLLAR  Dec 27 @CD7Z 0.746200 0.744400 -0.001800 2:02P May 01
CANADIAN DOLLAR  Mar 28 @CD8H 0.747700 0.745950 -0.001750 2:02P May 01
CANADIAN DOLLAR  Jun 28 @CD8M 0.749350 0.747700 -0.001650 2:02P May 01
CANADIAN DOLLAR  Sep 28 @CD8U 0.750900 0.749300 -0.001600 2:02P May 01
CANADIAN DOLLAR  Dec 28 @CD8Z 0.752400 0.750900 -0.001500 2:02P May 01
CANADIAN DOLLAR  Mar 29 @CD9H 0.753950 0.752500 -0.001450 2:02P May 01
CANADIAN DOLLAR  Jun 29 @CD9M 0.755450 0.754100 -0.001350 2:02P May 01
CANADIAN DOLLAR  Sep 29 @CD9U 0.757050 0.755750 -0.001300 2:02P May 01
CANADIAN DOLLAR  Dec 29 @CD9Z 0.758600 0.757400 -0.001200 2:02P May 01
CANADIAN DOLLAR  Mar 30 @CD0H 0.760150 0.759050 -0.001100 2:02P May 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  464'2
Change:  0'0
Bid:  464'4
Ask:  465'2
Today's High:  464'4
Today's Low:  464'2
Volume:  3,008
Open:  464'4
Settle:  464'2
Prev:  464'2
Contract High: 
Contract Low: 
Updated:  May-01-2025
8:21:00PM
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