Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 19 @C9N 442'0 442'0 457'2 441'6 453'2 11'0 1:19P Jun 14
CORN  Sep 19 @C9U 447'6 447'2 460'0 446'4 458'0 10'4 1:19P Jun 14
CORN  Dec 19 @C9Z 455'6 455'6 465'0 454'0 463'2 7'6 1:19P Jun 14
CORN  Mar 20 @C0H 461'0 460'0 468'2 458'4 467'0 6'4 1:19P Jun 14
CORN  May 20 @C0K 462'6 461'4 469'0 460'2 467'6 5'6 1:19P Jun 14
CORN  Jul 20 @C0N 463'4 462'4 468'6 460'4 468'2 4'4 1:19P Jun 14
CORN  Sep 20 @C0U 430'4 429'0 431'6 428'2 428'2 0'2 1:19P Jun 14
CORN  Dec 20 @C0Z 420'6 420'0 420'4 417'2 418'0 -1'6 1:19P Jun 14
CORN  Mar 21 @C1H 428'2 427'6 427'6 425'0 426'6 -1'4 1:15P Jun 14
CORN  May 21 @C1K 433'4 431'4 432'4 430'4 430'4 -1'4 1:15P Jun 14
CORN  Jul 21 @C1N 437'4 437'2 437'6 435'4 436'0 -0'6 1:19P Jun 14
CORN  Sep 21 @C1U 417'4 419'0 -3'2 1:15P Jun 14
CORN  Dec 21 @C1Z 418'2 417'0 417'2 414'0 414'2 -3'4 1:15P Jun 14
CORN  Jul 22 @C2N 433'2 430'0 430'0 429'2 429'2 -3'4 1:15P Jun 14
CORN  Dec 22 @C2Z 419'2 417'4 -4'2 1:15P Jun 14
SOYBEANS  Jul 19 @S9N 888'0 887'4 898'2 885'2 897'2 8'6 1:19P Jun 14
SOYBEANS  Aug 19 @S9Q 894'4 894'0 904'4 892'0 903'6 8'4 1:19P Jun 14
SOYBEANS  Sep 19 @S9U 901'6 901'0 911'4 898'6 910'6 8'2 1:19P Jun 14
SOYBEANS  Nov 19 @S9X 915'2 914'4 924'6 911'6 923'6 8'2 1:19P Jun 14
SOYBEANS  Jan 20 @S0F 926'6 925'2 936'2 924'0 934'6 8'2 1:19P Jun 14
SOYBEANS  Mar 20 @S0H 934'0 933'0 942'0 931'4 941'0 7'0 1:19P Jun 14
SOYBEANS  May 20 @S0K 941'0 940'0 947'0 938'4 945'6 5'0 1:19P Jun 14
SOYBEANS  Jul 20 @S0N 948'4 949'0 954'4 946'6 952'6 3'4 1:16P Jun 14
SOYBEANS  Aug 20 @S0Q 950'4 952'2 954'0 950'2 951'4 2'2 1:15P Jun 14
SOYBEANS  Sep 20 @S0U 946'6 946'2 948'2 946'0 946'6 1'2 1:15P Jun 14
SOYBEANS  Nov 20 @S0X 946'2 947'0 951'2 943'6 947'0 0'6 1:15P Jun 14
SOYBEANS  Jan 21 @S1F 953'0 953'2 953'2 953'2 953'2 1'2 1:15P Jun 14
SOYBEANS  Mar 21 @S1H 957'0 947'0 1'2 1:15P Jun 14
SOYBEANS  May 21 @S1K 964'0 964'0 1'2 1:15P Jun 14
SOYBEANS  Jul 21 @S1N 971'2 965'6 0'6 1:15P Jun 14
SOYBEANS  Aug 21 @S1Q 971'2 966'0 0'6 1:15P Jun 14
SOYBEANS  Sep 21 @S1U 961'2 956'0 0'6 1:15P Jun 14
SOYBEANS  Nov 21 @S1X 951'2 951'0 -6'0 1:15P Jun 14
SOYBEANS  Jul 22 @S2N 955'0 949'0 -6'0 1:15P Jun 14
SOYBEANS  Nov 22 @S2X 947'0 941'0 -6'0 1:15P Jun 14
WHEAT  Jul 19 @W9N 535'4 535'4 544'0 530'6 539'4 3'0 1:19P Jun 14
WHEAT  Sep 19 @W9U 539'0 539'0 545'2 534'2 542'6 3'0 1:19P Jun 14
WHEAT  Dec 19 @W9Z 549'6 550'2 555'6 545'2 553'6 3'4 1:19P Jun 14
WHEAT  Mar 20 @W0H 559'6 560'0 565'0 555'2 563'6 3'2 1:19P Jun 14
WHEAT  May 20 @W0K 563'2 564'0 566'2 557'2 566'2 1'6 1:18P Jun 14
WHEAT  Jul 20 @W0N 562'6 562'6 563'4 553'2 561'0 -2'0 1:19P Jun 14
WHEAT  Sep 20 @W0U 568'4 568'4 568'4 560'0 565'4 -3'0 1:15P Jun 14
WHEAT  Dec 20 @W0Z 579'2 580'0 580'0 571'0 576'0 -3'0 1:19P Jun 14
CANADIAN DOLLAR  Jun 19 @CD9M 0.750500 0.750400 0.750600 0.745050 0.745550 -0.005200 3:56P Jun 14
CANADIAN DOLLAR  Jul 19 @CD9N 0.751000 0.750600 0.750600 0.745850 0.746200 -0.005200 3:09P Jun 14
CANADIAN DOLLAR  Aug 19 @CD9Q 0.751500 0.751200 0.751200 0.747100 0.747100 -0.005200 2:00P Jun 14
CANADIAN DOLLAR  Sep 19 @CD9U 0.751800 0.751700 0.751850 0.746300 0.746800 -0.005150 3:59P Jun 14
CANADIAN DOLLAR  Oct 19 @CD9V 0.752050 0.743300 -0.005200 2:00P Jun 14
CANADIAN DOLLAR  Dec 19 @CD9Z 0.752550 0.751500 0.752300 0.747250 0.747550 -0.005200 2:00P Jun 14
CANADIAN DOLLAR  Mar 20 @CD0H 0.753250 0.751850 0.751850 0.748700 0.748800 -0.005150 2:00P Jun 14
CANADIAN DOLLAR  Jun 20 @CD0M 0.753750 0.758000 -0.005150 2:00P Jun 14
CANADIAN DOLLAR  Sep 20 @CD0U 0.754150 0.749050 -0.005100 2:00P Jun 14
CANADIAN DOLLAR  Dec 20 @CD0Z 0.754550 0.748000 -0.005050 2:00P Jun 14
CANADIAN DOLLAR  Mar 21 @CD1H 0.754950 0.749950 -0.005000 2:00P Jun 14
CANADIAN DOLLAR  Jun 21 @CD1M 0.755350 0.750400 -0.004950 2:00P Jun 14
CANADIAN DOLLAR  Sep 21 @CD1U 0.755600 0.750700 -0.004900 2:00P Jun 14
CANADIAN DOLLAR  Dec 21 @CD1Z 0.755850 0.751000 -0.004850 2:00P Jun 14
CANADIAN DOLLAR  Mar 22 @CD2H 0.756150 0.751250 -0.004900 2:00P Jun 14
CANADIAN DOLLAR  Jun 22 @CD2M 0.756400 0.751550 -0.004850 2:00P Jun 14
CANADIAN DOLLAR  Sep 22 @CD2U 0.756700 0.751850 -0.004850 2:00P Jun 14
CANADIAN DOLLAR  Dec 22 @CD2Z 0.756950 0.752150 -0.004800 2:00P Jun 14
CANADIAN DOLLAR  Mar 23 @CD3H 0.757200 0.752400 -0.004800 2:00P Jun 14
CANADIAN DOLLAR  Jun 23 @CD3M 0.757450 0.752700 -0.004750 2:00P Jun 14
CANADIAN DOLLAR  Sep 23 @CD3U 0.757750 0.753000 -0.004750 2:00P Jun 14
CANADIAN DOLLAR  Dec 23 @CD3Z 0.758000 0.753300 -0.004700 2:00P Jun 14
CANADIAN DOLLAR  Mar 24 @CD4H 0.758250 0.753600 -0.004650 2:00P Jun 14
CANADIAN DOLLAR  Jun 24 @CD4M 0.758550 0.753850 -0.004700 2:00P Jun 14
ETHANOL  Jul 19 @AC9N 1.549 1.550 1.620 1.550 1.614 0.061 1:34P Jun 14
ETHANOL  Aug 19 @AC9Q 1.554 1.564 1.620 1.564 1.609 0.055 1:16P Jun 14
ETHANOL  Sep 19 @AC9U 1.555 1.600 1.600 1.600 1.600 0.055 1:16P Jun 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  453'2
Change:  11'0
Bid:  453'0
Ask:  453'0
Today's High:  457'2
Today's Low:  441'6
Volume:  290,750
Open:  442'0
Settle:  453'0s
Prev:  442'0
Contract High: 
Contract Low: 
Updated:  Jun-14-2019
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Average Price Strengthens
Editorial Staff – 
Posted at Friday, June 14, 2019 1:07PM CDT
@C9N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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