Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 19 @C9K 358'2 358'0 359'2 357'0 358'4 0'2 1:19P Apr 18
CORN  Jul 19 @C9N 367'0 366'4 367'6 365'6 367'0 0'2 1:19P Apr 18
CORN  Sep 19 @C9U 375'0 374'6 375'4 373'6 374'6 0'0 1:19P Apr 18
CORN  Dec 19 @C9Z 386'6 386'2 387'2 385'0 386'2 -0'4 1:19P Apr 18
CORN  Mar 20 @C0H 400'6 400'0 401'0 399'0 400'2 -0'4 1:19P Apr 18
CORN  May 20 @C0K 408'6 408'4 408'6 407'0 408'0 -0'4 1:19P Apr 18
CORN  Jul 20 @C0N 415'0 414'0 415'0 413'0 414'2 -0'6 1:15P Apr 18
CORN  Sep 20 @C0U 410'6 410'4 411'0 409'0 409'4 -0'2 1:15P Apr 18
CORN  Dec 20 @C0Z 414'2 414'0 415'0 412'2 414'0 0'2 1:19P Apr 18
CORN  Mar 21 @C1H 422'4 422'6 423'2 421'2 423'2 0'2 1:15P Apr 18
CORN  May 21 @C1K 425'2 426'0 426'0 426'0 426'0 1'2 1:15P Apr 18
CORN  Jul 21 @C1N 431'6 432'0 433'0 432'0 433'0 1'0 1:15P Apr 18
CORN  Sep 21 @C1U 418'0 418'4 419'6 418'4 419'6 -0'2 1:15P Apr 18
CORN  Dec 21 @C1Z 418'4 417'6 420'0 416'4 419'0 0'6 1:15P Apr 18
CORN  Jul 22 @C2N 433'6 433'0 0'2 1:15P Apr 18
CORN  Dec 22 @C2Z 419'2 419'0 0'2 1:15P Apr 18
SOYBEANS  May 19 @S9K 879'0 878'6 882'0 876'4 880'6 1'4 1:19P Apr 18
SOYBEANS  Jul 19 @S9N 892'4 892'4 895'4 890'2 894'4 1'6 1:19P Apr 18
SOYBEANS  Aug 19 @S9Q 898'4 898'4 901'0 896'2 900'2 1'4 1:19P Apr 18
SOYBEANS  Sep 19 @S9U 903'4 903'2 906'0 900'6 904'6 1'2 1:19P Apr 18
SOYBEANS  Nov 19 @S9X 912'2 912'2 915'2 910'0 913'6 1'2 1:19P Apr 18
SOYBEANS  Jan 20 @S0F 922'4 922'6 925'2 920'2 924'2 1'2 1:16P Apr 18
SOYBEANS  Mar 20 @S0H 929'4 929'0 932'2 927'2 930'4 1'2 1:19P Apr 18
SOYBEANS  May 20 @S0K 937'0 937'0 939'2 935'0 937'4 1'0 1:19P Apr 18
SOYBEANS  Jul 20 @S0N 946'2 945'6 948'4 944'4 947'4 1'2 1:15P Apr 18
SOYBEANS  Aug 20 @S0Q 948'2 948'0 948'0 948'0 948'0 1'0 1:15P Apr 18
SOYBEANS  Sep 20 @S0U 946'6 952'0 0'6 1:15P Apr 18
SOYBEANS  Nov 20 @S0X 949'4 948'2 951'2 947'4 950'4 0'6 1:15P Apr 18
SOYBEANS  Jan 21 @S1F 955'2 954'4 954'4 954'4 954'4 1'2 1:15P Apr 18
SOYBEANS  Mar 21 @S1H 955'2 980'0 1'2 1:15P Apr 18
SOYBEANS  May 21 @S1K 957'0 958'2 1'2 1:15P Apr 18
SOYBEANS  Jul 21 @S1N 966'0 995'0 0'4 1:15P Apr 18
SOYBEANS  Aug 21 @S1Q 966'0 966'4 0'4 1:15P Apr 18
SOYBEANS  Sep 21 @S1U 956'0 956'4 0'4 1:15P Apr 18
SOYBEANS  Nov 21 @S1X 955'6 960'0 0'0 1:15P Apr 18
SOYBEANS  Jul 22 @S2N 955'6 955'6 0'0 1:15P Apr 18
SOYBEANS  Nov 22 @S2X 945'6 945'6 0'0 1:15P Apr 18
WHEAT  May 19 @W9K 447'0 447'2 448'2 439'2 445'4 -2'6 1:19P Apr 18
WHEAT  Jul 19 @W9N 450'2 450'0 451'4 443'2 449'6 -2'0 1:19P Apr 18
WHEAT  Sep 19 @W9U 457'0 456'6 458'2 450'2 455'6 -2'2 1:19P Apr 18
WHEAT  Dec 19 @W9Z 474'2 474'6 475'4 467'4 472'4 -3'2 1:19P Apr 18
WHEAT  Mar 20 @W0H 491'4 492'2 492'2 484'2 488'6 -3'6 1:18P Apr 18
WHEAT  May 20 @W0K 501'4 502'4 502'4 494'2 497'6 -4'0 1:15P Apr 18
WHEAT  Jul 20 @W0N 505'2 505'4 505'4 497'0 498'4 -4'4 1:15P Apr 18
WHEAT  Sep 20 @W0U 512'6 505'6 507'0 505'0 507'0 -5'0 1:15P Apr 18
CANADIAN DOLLAR  May 19 @CD9K 0.749950 0.747500 0.748100 0.747000 0.748100 -0.002600 12:00P Apr 18
CANADIAN DOLLAR  Jun 19 @CD9M 0.750550 0.750150 0.750550 0.747250 0.748400 -0.002550 3:59P Apr 18
CANADIAN DOLLAR  Jul 19 @CD9N 0.751100 0.749100 -0.002550 12:00P Apr 18
CANADIAN DOLLAR  Aug 19 @CD9Q 0.751700 0.749150 -0.002550 12:00P Apr 18
CANADIAN DOLLAR  Sep 19 @CD9U 0.752150 0.751450 0.751500 0.749000 0.749600 -0.002550 1:48P Apr 18
CANADIAN DOLLAR  Dec 19 @CD9Z 0.753650 0.752000 0.752000 0.750450 0.751000 -0.002550 1:27P Apr 18
CANADIAN DOLLAR  Mar 20 @CD0H 0.755100 0.752300 0.752300 0.752300 0.752300 -0.002550 12:00P Apr 18
CANADIAN DOLLAR  Jun 20 @CD0M 0.756200 0.756500 -0.002550 12:00P Apr 18
CANADIAN DOLLAR  Sep 20 @CD0U 0.757150 0.754700 -0.002450 12:00P Apr 18
CANADIAN DOLLAR  Dec 20 @CD0Z 0.758150 0.765000 -0.002350 12:00P Apr 18
CANADIAN DOLLAR  Mar 21 @CD1H 0.759200 0.756850 -0.002350 12:00P Apr 18
CANADIAN DOLLAR  Jun 21 @CD1M 0.759950 0.757650 -0.002300 12:00P Apr 18
CANADIAN DOLLAR  Sep 21 @CD1U 0.760550 0.758250 -0.002300 12:00P Apr 18
CANADIAN DOLLAR  Dec 21 @CD1Z 0.761150 0.758850 -0.002300 12:00P Apr 18
CANADIAN DOLLAR  Mar 22 @CD2H 0.761700 0.759500 -0.002200 12:00P Apr 18
CANADIAN DOLLAR  Jun 22 @CD2M 0.762300 0.760100 -0.002200 12:00P Apr 18
CANADIAN DOLLAR  Sep 22 @CD2U 0.762950 0.760750 -0.002200 12:00P Apr 18
CANADIAN DOLLAR  Dec 22 @CD2Z 0.763550 0.761400 -0.002150 12:00P Apr 18
CANADIAN DOLLAR  Mar 23 @CD3H 0.764100 0.761950 -0.002150 12:00P Apr 18
CANADIAN DOLLAR  Jun 23 @CD3M 0.764750 0.762600 -0.002150 12:00P Apr 18
CANADIAN DOLLAR  Sep 23 @CD3U 0.765350 0.763250 -0.002100 12:00P Apr 18
CANADIAN DOLLAR  Dec 23 @CD3Z 0.765950 0.763850 -0.002100 12:00P Apr 18
CANADIAN DOLLAR  Mar 24 @CD4H 0.766550 0.764450 -0.002100 12:00P Apr 18
ETHANOL  May 19 @AC9K 1.332 1.327 1.335 1.327 1.335 0.001 1:36P Apr 18
ETHANOL  Jun 19 @AC9M 1.346 1.351 1.351 1.343 1.343 0.001 2:17P Apr 18
ETHANOL  Jul 19 @AC9N 1.356 1.363 1.363 1.363 1.363 0.001 1:16P Apr 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  358'4
Change:  0'2
Bid:  358'0
Ask:  358'0
Today's High:  359'2
Today's Low:  357'0
Volume:  102,302
Open:  358'0
Settle:  358'4s
Prev:  358'2
Contract High: 
Contract Low: 
Updated:  Apr-18-2019
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Average Price Down Five Cents
Editorial Staff – 
Posted at Thursday, April 18, 2019 1:55PM CDT
@C9K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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