Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 23 @C3H 679'0 677'0 678'4 673'4 674'0 -5'0 1:19P Feb 07
CORN  May 23 @C3K 677'6 675'4 677'0 672'2 673'2 -4'6 1:19P Feb 07
CORN  Jul 23 @C3N 668'0 665'2 667'2 661'6 662'4 -5'4 1:19P Feb 07
CORN  Sep 23 @C3U 613'0 611'2 612'6 607'0 608'0 -5'0 1:19P Feb 07
CORN  Dec 23 @C3Z 597'6 596'6 597'4 592'4 593'6 -4'2 1:19P Feb 07
CORN  Mar 24 @C4H 604'4 603'0 604'0 599'4 600'6 -4'0 1:19P Feb 07
CORN  May 24 @C4K 607'4 607'2 607'2 602'4 602'4 -3'6 1:15P Feb 07
CORN  Jul 24 @C4N 606'6 605'6 606'0 601'6 602'0 -4'0 1:15P Feb 07
CORN  Sep 24 @C4U 564'4 561'4 561'4 561'4 561'4 -2'2 1:15P Feb 07
CORN  Dec 24 @C4Z 553'2 552'4 553'2 550'0 550'4 -2'6 1:16P Feb 07
CORN  Mar 25 @C5H 559'4 556'0 -2'2 1:15P Feb 07
CORN  May 25 @C5K 561'0 558'4 -2'4 1:15P Feb 07
CORN  Jul 25 @C5N 561'2 560'0 -2'4 1:15P Feb 07
CORN  Sep 25 @C5U 525'4 523'0 -2'4 1:15P Feb 07
CORN  Dec 25 @C5Z 505'0 505'0 505'2 501'4 502'0 -3'0 1:16P Feb 07
CORN  Jul 26 @C6N 510'4 507'4 -3'0 1:15P Feb 07
CORN  Dec 26 @C6Z 476'6 477'0 477'0 477'0 477'0 -2'2 1:15P Feb 07
SOYBEANS  Mar 23 @S3H 1521'2 1521'0 1530'4 1511'0 1516'2 -6'0 1:19P Feb 07
SOYBEANS  May 23 @S3K 1514'4 1513'6 1522'0 1505'0 1510'6 -4'2 1:19P Feb 07
SOYBEANS  Jul 23 @S3N 1507'0 1506'0 1513'4 1497'6 1504'6 -2'6 1:19P Feb 07
SOYBEANS  Aug 23 @S3Q 1469'6 1469'2 1474'4 1461'6 1468'4 -1'6 1:19P Feb 07
SOYBEANS  Sep 23 @S3U 1399'2 1398'4 1405'0 1393'2 1399'6 0'4 1:15P Feb 07
SOYBEANS  Nov 23 @S3X 1367'2 1366'4 1374'4 1362'2 1370'4 3'2 1:19P Feb 07
SOYBEANS  Jan 24 @S4F 1372'0 1372'0 1378'6 1367'2 1375'0 3'0 1:19P Feb 07
SOYBEANS  Mar 24 @S4H 1363'2 1364'4 1369'4 1358'0 1366'4 3'2 1:15P Feb 07
SOYBEANS  May 24 @S4K 1359'4 1362'0 1363'4 1359'4 1362'6 3'2 1:15P Feb 07
SOYBEANS  Jul 24 @S4N 1359'4 1361'4 1363'6 1357'4 1362'2 3'0 1:15P Feb 07
SOYBEANS  Aug 24 @S4Q 1346'2 1280'0 3'0 1:15P Feb 07
SOYBEANS  Sep 24 @S4U 1314'0 1316'2 3'0 1:15P Feb 07
SOYBEANS  Nov 24 @S4X 1294'2 1292'6 1299'6 1291'0 1295'4 1'4 1:15P Feb 07
SOYBEANS  Jan 25 @S5F 1294'4 1299'6 1300'4 1299'6 1300'4 1'6 1:15P Feb 07
SOYBEANS  Mar 25 @S5H 1285'6 1287'4 1'6 1:15P Feb 07
SOYBEANS  May 25 @S5K 1281'0 1282'6 1'6 1:15P Feb 07
SOYBEANS  Jul 25 @S5N 1290'4 1285'0 1'6 1:15P Feb 07
SOYBEANS  Aug 25 @S5Q 1279'6 1281'4 1'6 1:15P Feb 07
SOYBEANS  Sep 25 @S5U 1259'4 1261'2 1'6 1:15P Feb 07
SOYBEANS  Nov 25 @S5X 1242'0 1242'4 1242'4 1234'0 1234'0 -8'4 1:15P Feb 07
SOYBEANS  Jul 26 @S6N 1238'0 1229'4 -8'4 1:15P Feb 07
SOYBEANS  Nov 26 @S6X 1208'2 1191'6 -8'4 1:15P Feb 07
WHEAT  Mar 23 @W3H 750'2 750'0 757'0 744'2 750'2 -0'4 1:19P Feb 07
WHEAT  May 23 @W3K 762'0 762'0 767'4 756'0 761'4 -0'6 1:19P Feb 07
WHEAT  Jul 23 @W3N 766'6 766'6 771'6 761'0 767'2 0'2 1:19P Feb 07
WHEAT  Sep 23 @W3U 775'6 776'0 780'4 770'2 776'4 0'4 1:19P Feb 07
WHEAT  Dec 23 @W3Z 789'2 789'4 793'6 784'0 790'4 1'0 1:19P Feb 07
WHEAT  Mar 24 @W4H 798'4 798'0 802'4 793'0 799'6 0'6 1:15P Feb 07
WHEAT  May 24 @W4K 799'0 798'4 801'0 793'6 797'4 0'2 1:15P Feb 07
WHEAT  Jul 24 @W4N 782'2 782'6 783'0 778'0 778'4 -1'6 1:15P Feb 07
CANADIAN DOLLAR  Feb 23 @CD3G 0.743800 0.745200 0.746800 0.742500 0.746250 0.001850 2:02P Feb 07
CANADIAN DOLLAR  Mar 23 @CD3H 0.743900 0.743800 0.747500 0.742550 0.746250 0.002350 2:58P Feb 07
CANADIAN DOLLAR  Apr 23 @CD3J 0.744150 0.747700 0.742900 0.744500 0.001900 2:02P Feb 07
CANADIAN DOLLAR  May 23 @CD3K 0.744400 0.747000 0.743950 0.748250 0.001850 2:02P Feb 07
CANADIAN DOLLAR  Jun 23 @CD3M 0.744800 0.744800 0.748350 0.743500 0.746500 0.001700 2:17P Feb 07
CANADIAN DOLLAR  Sep 23 @CD3U 0.745950 0.747200 0.748250 0.745650 0.748150 0.001900 2:02P Feb 07
CANADIAN DOLLAR  Dec 23 @CD3Z 0.747250 0.747200 0.749600 0.746650 0.748800 0.001850 2:02P Feb 07
CANADIAN DOLLAR  Mar 24 @CD4H 0.748400 0.751600 0.747450 0.748800 0.001800 2:02P Feb 07
CANADIAN DOLLAR  Jun 24 @CD4M 0.749250 0.752400 0.748200 0.754400 0.001750 2:02P Feb 07
CANADIAN DOLLAR  Sep 24 @CD4U 0.750150 0.751800 0.001650 2:02P Feb 07
CANADIAN DOLLAR  Dec 24 @CD4Z 0.751000 0.752650 0.001650 2:02P Feb 07
CANADIAN DOLLAR  Mar 25 @CD5H 0.751900 0.753450 0.001550 2:02P Feb 07
CANADIAN DOLLAR  Jun 25 @CD5M 0.752800 0.754200 0.001400 2:02P Feb 07
CANADIAN DOLLAR  Sep 25 @CD5U 0.753700 0.754950 0.001250 2:02P Feb 07
CANADIAN DOLLAR  Dec 25 @CD5Z 0.754650 0.755700 0.001050 2:02P Feb 07
CANADIAN DOLLAR  Mar 26 @CD6H 0.755550 0.756500 0.000950 2:02P Feb 07
CANADIAN DOLLAR  Jun 26 @CD6M 0.756450 0.757250 0.000800 2:02P Feb 07
CANADIAN DOLLAR  Sep 26 @CD6U 0.757400 0.758000 0.000600 2:02P Feb 07
CANADIAN DOLLAR  Dec 26 @CD6Z 0.758300 0.758800 0.000500 2:02P Feb 07
CANADIAN DOLLAR  Mar 27 @CD7H 0.759200 0.759550 0.000350 2:02P Feb 07
CANADIAN DOLLAR  Jun 27 @CD7M 0.760150 0.760350 0.000200 2:02P Feb 07
CANADIAN DOLLAR  Sep 27 @CD7U 0.761100 0.761100 2:02P Feb 07
CANADIAN DOLLAR  Dec 27 @CD7Z 0.762000 0.761900 -0.000100 2:02P Feb 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3H)
Exchange:  CBOT
Last Trade:  674'0
Change:  -5'0
Bid:  673'6
Ask:  673'6
Today's High:  678'4
Today's Low:  673'4
Volume:  110,898
Open:  677'0
Settle:  674'0s
Prev:  679'0
Contract High: 
Contract Low: 
Updated:  Feb-07-2023
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
What's Up With Mississippi River Water Levels?
Editorial Staff – 
Posted at Monday, February 6, 2023 11:18AM CST
@C3H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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