Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 20 @C0U 307'6 307'4 309'6 307'4 309'0 1'2 2:45A Aug 10
CORN  Dec 20 @C0Z 320'6 320'4 322'4 320'4 321'6 1'0 2:52A Aug 10
CORN  Mar 21 @C1H 332'6 332'2 334'2 332'2 333'4 0'6 2:44A Aug 10
CORN  May 21 @C1K 341'2 340'6 342'4 340'6 341'6 0'4 2:12A Aug 10
CORN  Jul 21 @C1N 347'6 347'2 349'0 347'2 348'2 0'4 2:21A Aug 10
CORN  Sep 21 @C1U 352'6 352'0 353'2 352'0 353'2 0'4 7:04P Aug 09
CORN  Dec 21 @C1Z 360'6 360'4 361'4 360'2 361'0 0'2 10:05P Aug 09
CORN  Mar 22 @C2H 372'6 371'2 371'2 369'4 370'4 -2'2 1:19P Aug 07
CORN  May 22 @C2K 378'4 378'0 -2'0 1:15P Aug 07
CORN  Jul 22 @C2N 383'0 381'0 381'2 380'4 381'2 -1'6 1:15P Aug 07
CORN  Sep 22 @C2U 374'2 373'2 -2'2 1:15P Aug 07
CORN  Dec 22 @C2Z 374'0 373'6 373'6 373'6 373'6 -0'2 10:05P Aug 09
CORN  Jul 23 @C3N 392'4 388'4 388'4 388'4 388'4 -2'2 1:15P Aug 07
CORN  Dec 23 @C3Z 380'2 378'0 378'0 378'0 378'0 -1'6 1:15P Aug 07
SOYBEANS  Aug 20 @S0Q 870'2 869'4 869'4 869'4 869'4 -0'6 7:01P Aug 09
SOYBEANS  Sep 20 @S0U 865'6 866'0 868'2 864'6 865'6 0'0 2:48A Aug 10
SOYBEANS  Nov 20 @S0X 867'4 867'4 870'4 867'0 867'6 0'2 2:52A Aug 10
SOYBEANS  Jan 21 @S1F 874'0 873'6 876'4 873'4 874'0 0'0 2:43A Aug 10
SOYBEANS  Mar 21 @S1H 877'0 876'6 879'4 876'0 877'4 0'4 2:35A Aug 10
SOYBEANS  May 21 @S1K 881'2 880'2 883'2 880'0 880'6 -0'4 2:13A Aug 10
SOYBEANS  Jul 21 @S1N 888'2 886'6 890'0 886'4 888'2 0'0 2:34A Aug 10
SOYBEANS  Aug 21 @S1Q 890'4 890'6 890'6 890'6 890'6 0'2 1:55A Aug 10
SOYBEANS  Sep 21 @S1U 896'2 891'6 891'6 887'2 887'2 -10'4 1:15P Aug 07
SOYBEANS  Nov 21 @S1X 885'2 884'0 886'4 884'0 886'0 0'6 12:46A Aug 10
SOYBEANS  Jan 22 @S2F 898'4 895'0 895'0 888'2 888'4 -10'0 1:15P Aug 07
SOYBEANS  Mar 22 @S2H 888'4 886'4 886'4 877'0 878'6 -9'4 1:15P Aug 07
SOYBEANS  May 22 @S2K 889'6 887'0 887'0 878'6 878'6 -10'0 1:15P Aug 07
SOYBEANS  Jul 22 @S2N 897'2 894'0 894'2 888'2 888'2 -10'4 1:15P Aug 07
SOYBEANS  Aug 22 @S2Q 896'6 850'0 -10'4 1:15P Aug 07
SOYBEANS  Sep 22 @S2U 894'4 850'0 -10'4 1:15P Aug 07
SOYBEANS  Nov 22 @S2X 892'2 888'6 888'6 888'6 888'6 -11'0 1:15P Aug 07
SOYBEANS  Jul 23 @S3N 912'2 895'0 -11'0 1:15P Aug 07
SOYBEANS  Nov 23 @S3X 898'2 900'0 -11'0 1:15P Aug 07
WHEAT  Sep 20 @W0U 495'4 495'2 497'2 493'6 495'0 -0'4 2:52A Aug 10
WHEAT  Dec 20 @W0Z 503'4 502'4 505'0 502'0 502'6 -0'6 2:46A Aug 10
WHEAT  Mar 21 @W1H 511'6 511'0 512'6 509'6 510'0 -1'6 2:03A Aug 10
WHEAT  May 21 @W1K 517'2 516'2 518'2 515'4 515'4 -1'6 1:53A Aug 10
WHEAT  Jul 21 @W1N 521'4 520'2 522'0 519'0 519'2 -2'2 2:04A Aug 10
WHEAT  Sep 21 @W1U 528'4 527'4 527'6 527'2 527'6 -0'6 12:52A Aug 10
WHEAT  Dec 21 @W1Z 538'6 537'6 537'6 537'2 537'6 -1'0 11:30P Aug 09
WHEAT  Mar 22 @W2H 549'0 550'6 551'4 541'4 541'4 -2'0 1:15P Aug 07
CANADIAN DOLLAR  Aug 20 @CD0Q 0.747150 0.748000 0.746650 0.748050  
CANADIAN DOLLAR  Sep 20 @CD0U 0.747150 0.747400 0.748100 0.746650 0.746950 -0.000200 2:53A Aug 10
CANADIAN DOLLAR  Oct 20 @CD0V 0.747200 0.748050 0.746750 0.747000  
CANADIAN DOLLAR  Nov 20 @CD0X 0.747250 0.747900 0.747600 0.747150  
CANADIAN DOLLAR  Dec 20 @CD0Z 0.747250 0.747400 0.748100 0.746750 0.746950 -0.000300 2:03A Aug 10
CANADIAN DOLLAR  Jan 21 @CD1F 0.752800 0.747350 -0.005450 2:00P Aug 07
CANADIAN DOLLAR  Mar 21 @CD1H 0.747350 0.747950 0.747150 0.747500  
CANADIAN DOLLAR  Jun 21 @CD1M 0.747250 0.747480 0.747450 0.747300  
CANADIAN DOLLAR  Sep 21 @CD1U 0.747000 0.747750 0.747750 0.748300  
CANADIAN DOLLAR  Dec 21 @CD1Z 0.746650 0.746780 0.746780 0.735000  
CANADIAN DOLLAR  Mar 22 @CD2H 0.751750 0.746300 -0.005450 2:00P Aug 07
CANADIAN DOLLAR  Jun 22 @CD2M 0.751450 0.746000 -0.005450 2:00P Aug 07
CANADIAN DOLLAR  Sep 22 @CD2U 0.750900 0.745450 -0.005450 2:00P Aug 07
CANADIAN DOLLAR  Dec 22 @CD2Z 0.750100 0.744750 -0.005350 2:00P Aug 07
CANADIAN DOLLAR  Mar 23 @CD3H 0.749400 0.744150 -0.005250 2:00P Aug 07
CANADIAN DOLLAR  Jun 23 @CD3M 0.748600 0.743400 -0.005200 2:00P Aug 07
CANADIAN DOLLAR  Sep 23 @CD3U 0.747800 0.742700 -0.005100 2:00P Aug 07
CANADIAN DOLLAR  Dec 23 @CD3Z 0.747050 0.742050 -0.005000 2:00P Aug 07
CANADIAN DOLLAR  Mar 24 @CD4H 0.746300 0.741350 -0.004950 2:00P Aug 07
CANADIAN DOLLAR  Jun 24 @CD4M 0.745550 0.740700 -0.004850 2:00P Aug 07
CANADIAN DOLLAR  Sep 24 @CD4U 0.744750 0.740000 -0.004750 2:00P Aug 07
CANADIAN DOLLAR  Dec 24 @CD4Z 0.744000 0.739350 -0.004650 2:00P Aug 07
CANADIAN DOLLAR  Mar 25 @CD5H 0.743250 0.738650 -0.004600 2:00P Aug 07
CANADIAN DOLLAR  Jun 25 @CD5M 0.742500 0.738000 -0.004500 2:00P Aug 07
ETHANOL  Sep 20 @AC0U 1.160 1.110 1.120 1.110 1.120 -0.040 1:16P Aug 07
ETHANOL  Oct 20 @AC0V 1.159 1.119 -0.040 1:16P Aug 07
ETHANOL  Nov 20 @AC0X 1.160 1.386 -0.040 1:16P Aug 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0U)
Exchange:  CBOT
Last Trade:  309'0
Change:  1'2
Bid:  309'0
Ask:  309'2
Today's High:  309'6
Today's Low:  307'4
Volume:  124,482
Open:  307'4
Settle:  307'6
Prev:  307'6
Contract High: 
Contract Low: 
Updated:  Aug-10-2020
2:45:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Steady
Editorial Staff – 
Posted at Friday, August 7, 2020 11:55AM CDT
@C0U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN