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  Mar 25 @C5H 474'4 474'0 485'0 474'0 484'6 9'6 1:19P Jan 17
CORN  May 25 @C5K 483'0 482'4 494'0 482'4 493'2 10'0 1:19P Jan 17
CORN  Jul 25 @C5N 486'0 485'4 494'6 485'4 494'2 8'2 1:19P Jan 17
CORN  Sep 25 @C5U 455'0 454'2 459'4 453'6 458'6 3'6 1:19P Jan 17
CORN  Dec 25 @C5Z 452'6 451'4 456'6 451'4 456'0 3'2 1:19P Jan 17
CORN  Mar 26 @C6H 463'6 463'0 467'4 462'6 466'4 3'0 1:19P Jan 17
CORN  May 26 @C6K 470'0 470'0 473'0 469'6 472'4 3'0 1:15P Jan 17
CORN  Jul 26 @C6N 472'6 472'4 475'6 472'2 475'2 2'6 1:19P Jan 17
CORN  Sep 26 @C6U 455'0 456'0 458'0 454'0 457'2 2'4 1:19P Jan 17
CORN  Dec 26 @C6Z 454'6 454'2 457'4 453'6 456'6 2'2 1:19P Jan 17
CORN  Mar 27 @C7H 465'6 468'0 2'4 1:15P Jan 17
CORN  May 27 @C7K 471'0 470'0 2'4 1:15P Jan 17
CORN  Jul 27 @C7N 473'0 474'6 474'6 474'6 474'6 2'4 1:15P Jan 17
CORN  Sep 27 @C7U 461'6 464'2 2'4 1:15P Jan 17
CORN  Dec 27 @C7Z 451'4 452'4 454'6 452'0 454'6 1'2 1:15P Jan 17
CORN  Jul 28 @C8N 468'4 469'6 1'2 1:15P Jan 17
CORN  Dec 28 @C8Z 455'6 450'0 1'2 1:15P Jan 17
SOYBEANS  Mar 25 @S5H 1019'0 1019'0 1039'0 1019'0 1035'4 15'0 1:19P Jan 17
SOYBEANS  May 25 @S5K 1031'4 1031'2 1049'0 1030'2 1045'6 13'2 1:19P Jan 17
SOYBEANS  Jul 25 @S5N 1042'6 1043'0 1059'2 1041'6 1056'0 12'4 1:19P Jan 17
SOYBEANS  Aug 25 @S5Q 1038'2 1039'0 1052'0 1036'6 1048'4 10'0 1:19P Jan 17
SOYBEANS  Sep 25 @S5U 1020'0 1020'4 1030'4 1018'0 1027'4 7'2 1:18P Jan 17
SOYBEANS  Nov 25 @S5X 1020'6 1019'6 1030'0 1018'2 1027'6 7'0 1:19P Jan 17
SOYBEANS  Jan 26 @S6F 1029'2 1028'4 1037'2 1027'2 1035'6 6'4 1:18P Jan 17
SOYBEANS  Mar 26 @S6H 1028'4 1027'2 1035'0 1026'2 1033'4 5'0 1:19P Jan 17
SOYBEANS  May 26 @S6K 1033'0 1031'6 1038'6 1031'2 1036'6 4'2 1:17P Jan 17
SOYBEANS  Jul 26 @S6N 1040'2 1043'6 1045'4 1038'4 1044'4 3'4 1:18P Jan 17
SOYBEANS  Aug 26 @S6Q 1035'0 1056'6 2'6 1:15P Jan 17
SOYBEANS  Sep 26 @S6U 1017'6 1041'0 2'0 1:15P Jan 17
SOYBEANS  Nov 26 @S6X 1016'6 1017'2 1019'4 1012'4 1019'4 1'6 1:18P Jan 17
SOYBEANS  Jan 27 @S7F 1027'6 1029'4 1'6 1:15P Jan 17
SOYBEANS  Mar 27 @S7H 1029'0 1030'6 1'6 1:15P Jan 17
SOYBEANS  May 27 @S7K 1035'0 1036'6 1'6 1:15P Jan 17
SOYBEANS  Jul 27 @S7N 1044'4 1023'0 1'0 1:15P Jan 17
SOYBEANS  Aug 27 @S7Q 1043'2 1044'2 1'0 1:15P Jan 17
SOYBEANS  Sep 27 @S7U 1030'6 1031'6 1'0 1:15P Jan 17
SOYBEANS  Nov 27 @S7X 1031'4 1046'0 1'0 1:15P Jan 17
SOYBEANS  Jul 28 @S8N 1052'2 1053'2 1'0 1:15P Jan 17
SOYBEANS  Nov 28 @S8X 1018'4 1025'0 1'0 1:15P Jan 17
WHEAT  Mar 25 @W5H 537'4 537'4 542'0 533'2 539'2 1'2 1:19P Jan 17
WHEAT  May 25 @W5K 549'4 549'6 553'6 545'6 551'0 1'2 1:19P Jan 17
WHEAT  Jul 25 @W5N 559'4 559'6 563'2 555'6 560'4 1'0 1:19P Jan 17
WHEAT  Sep 25 @W5U 573'2 573'2 576'6 569'4 574'4 1'0 1:19P Jan 17
WHEAT  Dec 25 @W5Z 592'6 593'2 596'0 589'2 593'6 1'2 1:19P Jan 17
WHEAT  Mar 26 @W6H 610'2 611'6 612'0 607'0 611'4 1'2 1:15P Jan 17
WHEAT  May 26 @W6K 619'6 617'6 620'0 617'6 620'0 1'0 1:15P Jan 17
WHEAT  Jul 26 @W6N 618'0 618'0 618'0 618'0 618'0 1'0 1:15P Jan 17
WHEAT  Sep 26 @W6U 628'4 622'6 0'6 1:15P Jan 17
WHEAT  Dec 26 @W6Z 642'4 644'0 0'4 1:15P Jan 17
WHEAT  Mar 27 @W7H 651'6 652'2 0'4 1:15P Jan 17
WHEAT  May 27 @W7K 642'0 642'4 0'4 1:15P Jan 17
WHEAT  Jul 27 @W7N 612'2 612'6 0'4 1:15P Jan 17
CANADIAN DOLLAR  Feb 25 @CD5G 0.695550 0.695150 0.695500 0.691600 0.691600 -0.003250 3:05P Jan 17
CANADIAN DOLLAR  Mar 25 @CD5H 0.696300 0.696100 0.696800 0.691800 0.692100 -0.003250 3:59P Jan 17
CANADIAN DOLLAR  Apr 25 @CD5J 0.697100 0.696250 0.696600 0.692650 0.692650 -0.003250 3:56P Jan 17
CANADIAN DOLLAR  May 25 @CD5K 0.698050 0.694800 -0.003250 2:02P Jan 17
CANADIAN DOLLAR  Jun 25 @CD5M 0.698900 0.698700 0.699300 0.694450 0.694450 -0.003250 3:56P Jan 17
CANADIAN DOLLAR  Sep 25 @CD5U 0.701400 0.701000 0.701000 0.698100 0.698100 -0.003250 2:02P Jan 17
CANADIAN DOLLAR  Dec 25 @CD5Z 0.703850 0.700700 0.702850 0.700000 0.700000 -0.003150 3:08P Jan 17
CANADIAN DOLLAR  Mar 26 @CD6H 0.706250 0.704600 -0.003100 2:02P Jan 17
CANADIAN DOLLAR  Jun 26 @CD6M 0.708550 0.709300 -0.003000 2:02P Jan 17
CANADIAN DOLLAR  Sep 26 @CD6U 0.710850 0.710500 -0.002850 2:02P Jan 17
CANADIAN DOLLAR  Dec 26 @CD6Z 0.713200 0.710450 -0.002750 2:02P Jan 17
CANADIAN DOLLAR  Mar 27 @CD7H 0.715450 0.712750 -0.002700 2:02P Jan 17
CANADIAN DOLLAR  Jun 27 @CD7M 0.717600 0.715000 -0.002600 2:02P Jan 17
CANADIAN DOLLAR  Sep 27 @CD7U 0.719800 0.717200 -0.002600 2:02P Jan 17
CANADIAN DOLLAR  Dec 27 @CD7Z 0.722000 0.719500 -0.002500 2:02P Jan 17
CANADIAN DOLLAR  Mar 28 @CD8H 0.724250 0.721750 -0.002500 2:02P Jan 17
CANADIAN DOLLAR  Jun 28 @CD8M 0.726650 0.724200 -0.002450 2:02P Jan 17
CANADIAN DOLLAR  Sep 28 @CD8U 0.728900 0.726500 -0.002400 2:02P Jan 17
CANADIAN DOLLAR  Dec 28 @CD8Z 0.731150 0.728850 -0.002300 2:02P Jan 17
CANADIAN DOLLAR  Mar 29 @CD9H 0.733400 0.731150 -0.002250 2:02P Jan 17
CANADIAN DOLLAR  Jun 29 @CD9M 0.735700 0.733500 -0.002200 2:02P Jan 17
CANADIAN DOLLAR  Sep 29 @CD9U 0.738000 0.735900 -0.002100 2:02P Jan 17
CANADIAN DOLLAR  Dec 29 @CD9Z 0.740350 0.738250 -0.002100 2:02P Jan 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5H)
Exchange:  CBOT
Last Trade:  484'6
Change:  9'6
Bid:  484'2
Ask:  484'2
Today's High:  485'0
Today's Low:  474'0
Volume:  281,247
Open:  474'0
Settle:  484'2s
Prev:  474'4
Contract High: 
Contract Low: 
Updated:  Jan-17-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, January 17, 2025 11:59AM CST
@C5H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN