Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 19 @C9H 375'4 374'6 377'6 374'4 375'4 -0'2 1:19P Feb 22
CORN  May 19 @C9K 384'2 383'4 386'4 383'2 384'6 0'2 1:19P Feb 22
CORN  Jul 19 @C9N 392'2 391'2 394'2 391'2 392'4 0'2 1:19P Feb 22
CORN  Sep 19 @C9U 396'2 395'4 398'2 395'4 396'2 0'2 1:19P Feb 22
CORN  Dec 19 @C9Z 401'6 400'6 403'6 400'6 401'4 0'0 1:19P Feb 22
CORN  Mar 20 @C0H 411'6 410'6 413'4 410'4 411'4 0'0 1:19P Feb 22
CORN  May 20 @C0K 417'4 416'4 419'0 416'2 417'6 0'0 1:15P Feb 22
CORN  Jul 20 @C0N 422'0 421'4 423'2 421'4 422'0 0'2 1:15P Feb 22
CORN  Sep 20 @C0U 413'4 412'2 415'2 412'2 413'2 0'6 1:17P Feb 22
CORN  Dec 20 @C0Z 414'6 414'2 415'4 414'0 414'0 -0'4 1:19P Feb 22
CORN  Mar 21 @C1H 422'4 421'4 -0'6 1:15P Feb 22
CORN  May 21 @C1K 428'4 418'0 -0'6 1:15P Feb 22
CORN  Jul 21 @C1N 432'6 431'2 -0'2 1:15P Feb 22
CORN  Sep 21 @C1U 422'4 422'2 -0'2 1:15P Feb 22
CORN  Dec 21 @C1Z 419'0 419'0 419'0 419'0 419'0 0'0 1:15P Feb 22
CORN  Jul 22 @C2N 432'6 424'2 0'0 1:15P Feb 22
CORN  Dec 22 @C2Z 420'0 419'0 0'0 1:15P Feb 22
SOYBEANS  Mar 19 @S9H 911'0 910'2 914'6 907'4 910'2 -0'6 1:19P Feb 22
SOYBEANS  May 19 @S9K 924'2 923'4 928'0 920'6 923'2 -0'4 1:19P Feb 22
SOYBEANS  Jul 19 @S9N 937'4 936'6 941'2 934'0 937'0 -0'2 1:19P Feb 22
SOYBEANS  Aug 19 @S9Q 943'0 942'0 946'4 940'0 942'2 -0'2 1:19P Feb 22
SOYBEANS  Sep 19 @S9U 946'0 946'0 949'2 943'4 945'4 0'0 1:19P Feb 22
SOYBEANS  Nov 19 @S9X 954'2 953'4 957'0 950'6 953'4 0'2 1:19P Feb 22
SOYBEANS  Jan 20 @S0F 963'0 963'0 965'2 960'6 962'6 0'4 1:19P Feb 22
SOYBEANS  Mar 20 @S0H 968'4 968'0 970'6 966'0 967'6 0'2 1:18P Feb 22
SOYBEANS  May 20 @S0K 974'0 974'4 975'6 971'2 973'0 -0'4 1:16P Feb 22
SOYBEANS  Jul 20 @S0N 980'2 981'2 982'0 977'4 979'6 0'0 1:15P Feb 22
SOYBEANS  Aug 20 @S0Q 981'2 977'0 -0'2 1:15P Feb 22
SOYBEANS  Sep 20 @S0U 975'4 971'4 -0'4 1:15P Feb 22
SOYBEANS  Nov 20 @S0X 975'4 976'6 977'6 973'4 974'6 0'2 1:18P Feb 22
SOYBEANS  Jan 21 @S1F 981'4 979'4 -1'0 1:15P Feb 22
SOYBEANS  Mar 21 @S1H 981'4 980'0 -1'0 1:15P Feb 22
SOYBEANS  May 21 @S1K 982'0 981'0 -1'0 1:15P Feb 22
SOYBEANS  Jul 21 @S1N 994'6 995'0 -1'0 1:15P Feb 22
SOYBEANS  Aug 21 @S1Q 994'6 993'6 -1'0 1:15P Feb 22
SOYBEANS  Sep 21 @S1U 990'2 989'2 -1'0 1:15P Feb 22
SOYBEANS  Nov 21 @S1X 979'4 971'0 -0'6 1:15P Feb 22
SOYBEANS  Jul 22 @S2N 979'4 978'6 -0'6 1:15P Feb 22
SOYBEANS  Nov 22 @S2X 979'4 977'6 -1'6 1:15P Feb 22
WHEAT  Mar 19 @W9H 486'4 488'4 493'0 484'4 485'0 0'2 1:19P Feb 22
WHEAT  May 19 @W9K 491'0 493'0 497'4 488'6 490'0 0'6 1:19P Feb 22
WHEAT  Jul 19 @W9N 493'4 495'6 500'0 491'6 493'2 1'4 1:19P Feb 22
WHEAT  Sep 19 @W9U 503'4 505'4 509'2 501'4 502'6 1'0 1:19P Feb 22
WHEAT  Dec 19 @W9Z 518'0 519'2 523'0 515'6 516'2 0'0 1:19P Feb 22
WHEAT  Mar 20 @W0H 528'6 530'0 533'4 526'2 526'2 -0'2 1:18P Feb 22
WHEAT  May 20 @W0K 534'0 536'4 536'4 531'4 531'4 -1'2 1:15P Feb 22
WHEAT  Jul 20 @W0N 532'0 531'4 533'0 530'4 531'0 -0'4 1:15P Feb 22
CANADIAN DOLLAR  Mar 19 @CD9H 0.756650 0.756150 0.761850 0.755550 0.761650 0.004900 3:59P Feb 22
CANADIAN DOLLAR  Apr 19 @CD9J 0.757200 0.759400 0.761650 0.759400 0.761650 0.004900 2:00P Feb 22
CANADIAN DOLLAR  May 19 @CD9K 0.757700 0.760000 0.004900 2:00P Feb 22
CANADIAN DOLLAR  Jun 19 @CD9M 0.758250 0.757800 0.763250 0.757500 0.763200 0.004900 3:56P Feb 22
CANADIAN DOLLAR  Jul 19 @CD9N 0.758700 0.763600 0.004900 2:00P Feb 22
CANADIAN DOLLAR  Sep 19 @CD9U 0.759700 0.764450 0.764450 0.764450 0.764450 0.004950 2:08P Feb 22
CANADIAN DOLLAR  Dec 19 @CD9Z 0.761000 0.760700 0.765700 0.760400 0.765700 0.004950 2:00P Feb 22
CANADIAN DOLLAR  Mar 20 @CD0H 0.762300 0.765000 0.004900 2:00P Feb 22
CANADIAN DOLLAR  Jun 20 @CD0M 0.763300 0.763900 0.004850 2:00P Feb 22
CANADIAN DOLLAR  Sep 20 @CD0U 0.764300 0.769100 0.004800 2:00P Feb 22
CANADIAN DOLLAR  Dec 20 @CD0Z 0.765350 0.765000 0.004700 2:00P Feb 22
CANADIAN DOLLAR  Mar 21 @CD1H 0.766250 0.770900 0.004650 2:00P Feb 22
CANADIAN DOLLAR  Jun 21 @CD1M 0.766800 0.771300 0.004500 2:00P Feb 22
CANADIAN DOLLAR  Sep 21 @CD1U 0.767300 0.771750 0.004450 2:00P Feb 22
CANADIAN DOLLAR  Dec 21 @CD1Z 0.767850 0.772200 0.004350 2:00P Feb 22
CANADIAN DOLLAR  Mar 22 @CD2H 0.768400 0.772650 0.004250 2:00P Feb 22
CANADIAN DOLLAR  Jun 22 @CD2M 0.768900 0.773050 0.004150 2:00P Feb 22
CANADIAN DOLLAR  Sep 22 @CD2U 0.769500 0.773550 0.004050 2:00P Feb 22
CANADIAN DOLLAR  Dec 22 @CD2Z 0.770050 0.774000 0.003950 2:00P Feb 22
CANADIAN DOLLAR  Mar 23 @CD3H 0.770550 0.774400 0.003850 2:00P Feb 22
CANADIAN DOLLAR  Jun 23 @CD3M 0.771100 0.774850 0.003750 2:00P Feb 22
CANADIAN DOLLAR  Sep 23 @CD3U 0.771650 0.775300 0.003650 2:00P Feb 22
CANADIAN DOLLAR  Dec 23 @CD3Z 0.772200 0.775750 0.003550 2:00P Feb 22
ETHANOL  Mar 19 @AC9H 1.344 1.343 1.351 1.339 1.345 0.002 3:38P Feb 22
ETHANOL  Apr 19 @AC9J 1.362 1.364 1.370 1.358 1.364 0.003 3:38P Feb 22
ETHANOL  May 19 @AC9K 1.377 1.371 1.380 1.371 1.377 0.002 3:38P Feb 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  375'4
Change:  -0'2
Bid:  375'0
Ask:  375'0
Today's High:  377'6
Today's Low:  374'4
Volume:  276,531
Open:  374'6
Settle:  375'2s
Prev:  375'4
Contract High: 
Contract Low: 
Updated:  Feb-22-2019
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Domestic DDG Prices Steady for Week
Editorial Staff – 
Posted at Friday, February 22, 2019 3:27PM CST
@C9H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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