Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 21 @C1Z 577'0 576'2 588'6 576'2 586'4 9'0 1:18P Dec 03
CORN  Mar 22 @C2H 576'6 576'6 586'6 575'2 585'0 7'2 1:19P Dec 03
CORN  May 22 @C2K 579'2 579'0 588'6 577'6 587'0 7'0 1:19P Dec 03
CORN  Jul 22 @C2N 579'0 578'2 588'0 577'4 586'4 6'4 1:19P Dec 03
CORN  Sep 22 @C2U 557'6 557'2 564'0 555'6 562'0 4'4 1:19P Dec 03
CORN  Dec 22 @C2Z 549'0 548'4 554'0 547'0 551'6 3'2 1:19P Dec 03
CORN  Mar 23 @C3H 556'4 556'0 561'4 554'4 559'2 2'6 1:19P Dec 03
CORN  May 23 @C3K 558'6 558'4 562'2 558'4 560'2 2'6 1:19P Dec 03
CORN  Jul 23 @C3N 557'2 556'6 562'0 556'6 560'0 2'4 1:16P Dec 03
CORN  Sep 23 @C3U 517'2 517'4 1'2 1:15P Dec 03
CORN  Dec 23 @C3Z 508'4 508'0 510'4 508'0 510'0 0'6 1:16P Dec 03
CORN  Jul 24 @C4N 516'6 518'2 0'6 1:15P Dec 03
CORN  Dec 24 @C4Z 482'2 481'4 0'6 1:15P Dec 03
SOYBEANS  Jan 22 @S2F 1244'2 1244'4 1270'0 1244'2 1269'4 23'0 1:19P Dec 03
SOYBEANS  Mar 22 @S2H 1250'0 1250'2 1274'6 1250'2 1272'6 21'2 1:19P Dec 03
SOYBEANS  May 22 @S2K 1257'0 1257'2 1282'0 1257'2 1280'0 21'0 1:19P Dec 03
SOYBEANS  Jul 22 @S2N 1263'4 1263'2 1287'6 1263'2 1286'0 20'4 1:19P Dec 03
SOYBEANS  Aug 22 @S2Q 1256'2 1259'2 1279'4 1259'2 1278'0 19'6 1:18P Dec 03
SOYBEANS  Sep 22 @S2U 1232'6 1237'2 1253'6 1237'2 1252'6 18'2 1:17P Dec 03
SOYBEANS  Nov 22 @S2X 1219'2 1220'0 1237'6 1220'0 1235'2 14'6 1:19P Dec 03
SOYBEANS  Jan 23 @S3F 1220'0 1222'4 1237'6 1222'4 1234'4 13'6 1:17P Dec 03
SOYBEANS  Mar 23 @S3H 1200'6 1204'4 1215'6 1204'4 1214'2 11'4 1:18P Dec 03
SOYBEANS  May 23 @S3K 1192'6 1205'2 1205'2 1200'0 1200'0 10'2 1:15P Dec 03
SOYBEANS  Jul 23 @S3N 1196'0 1208'2 1208'2 1202'0 1206'2 9'0 1:19P Dec 03
SOYBEANS  Aug 23 @S3Q 1188'4 1198'2 9'6 1:15P Dec 03
SOYBEANS  Sep 23 @S3U 1176'0 1185'6 9'6 1:15P Dec 03
SOYBEANS  Nov 23 @S3X 1165'6 1170'4 1176'0 1170'4 1175'2 5'6 1:17P Dec 03
SOYBEANS  Jan 24 @S4F 1165'6 1171'4 5'6 1:15P Dec 03
SOYBEANS  Mar 24 @S4H 1165'6 1171'4 5'6 1:15P Dec 03
SOYBEANS  May 24 @S4K 1165'6 1171'4 5'6 1:15P Dec 03
SOYBEANS  Jul 24 @S4N 1159'2 1165'0 5'6 1:15P Dec 03
SOYBEANS  Aug 24 @S4Q 1159'2 1165'0 5'6 1:15P Dec 03
SOYBEANS  Sep 24 @S4U 1159'2 1165'0 5'6 1:15P Dec 03
SOYBEANS  Nov 24 @S4X 1119'6 1116'0 5'6 1:15P Dec 03
SOYBEANS  Jul 25 @S5N 1119'6 1125'4 5'6 1:15P Dec 03
SOYBEANS  Nov 25 @S5X 1116'6 1122'4 5'6 1:15P Dec 03
WHEAT  Dec 21 @W1Z 806'4 809'4 814'6 799'0 799'0 -12'0 1:15P Dec 03
WHEAT  Mar 22 @W2H 815'0 818'0 822'6 796'4 805'0 -11'2 1:19P Dec 03
WHEAT  May 22 @W2K 819'4 822'2 826'6 802'6 811'0 -10'0 1:19P Dec 03
WHEAT  Jul 22 @W2N 802'4 805'6 807'4 789'4 796'0 -8'2 1:19P Dec 03
WHEAT  Sep 22 @W2U 802'0 805'4 806'0 789'6 797'2 -7'2 1:19P Dec 03
WHEAT  Dec 22 @W2Z 805'0 807'2 808'6 793'4 800'0 -6'2 1:18P Dec 03
WHEAT  Mar 23 @W3H 806'0 808'2 808'2 794'6 802'2 -5'6 1:18P Dec 03
WHEAT  May 23 @W3K 793'0 789'4 795'0 783'0 791'2 -4'4 1:19P Dec 03
CANADIAN DOLLAR  Dec 21 @CD1Z 0.780450 0.780800 0.784650 0.777850 0.778250 -0.001500 3:59P Dec 03
CANADIAN DOLLAR  Jan 22 @CD2F 0.780750 0.779600 0.784500 0.779350 0.779600 -0.001500 2:00P Dec 03
CANADIAN DOLLAR  Feb 22 @CD2G 0.780750 0.783000 0.783600 0.779300 0.779300 -0.001550 2:00P Dec 03
CANADIAN DOLLAR  Mar 22 @CD2H 0.780650 0.780350 0.784800 0.778100 0.778450 -0.001500 3:58P Dec 03
CANADIAN DOLLAR  Apr 22 @CD2J 0.780400 0.778850 -0.001550 2:00P Dec 03
CANADIAN DOLLAR  Jun 22 @CD2M 0.780100 0.778500 0.783600 0.777500 0.777500 -0.001550 3:42P Dec 03
CANADIAN DOLLAR  Sep 22 @CD2U 0.779000 0.782500 0.782500 0.778750 0.778750 -0.001750 2:00P Dec 03
CANADIAN DOLLAR  Dec 22 @CD2Z 0.777850 0.776550 0.778900 0.776550 0.776550 -0.001600 2:00P Dec 03
CANADIAN DOLLAR  Mar 23 @CD3H 0.776950 0.774800 -0.002150 2:00P Dec 03
CANADIAN DOLLAR  Jun 23 @CD3M 0.775950 0.773550 -0.002400 2:00P Dec 03
CANADIAN DOLLAR  Sep 23 @CD3U 0.775000 0.772350 -0.002650 2:00P Dec 03
CANADIAN DOLLAR  Dec 23 @CD3Z 0.774150 0.771300 -0.002850 2:00P Dec 03
CANADIAN DOLLAR  Mar 24 @CD4H 0.773700 0.770700 -0.003000 2:00P Dec 03
CANADIAN DOLLAR  Jun 24 @CD4M 0.773250 0.770100 -0.003150 2:00P Dec 03
CANADIAN DOLLAR  Sep 24 @CD4U 0.772800 0.769500 -0.003300 2:00P Dec 03
CANADIAN DOLLAR  Dec 24 @CD4Z 0.772300 0.768950 -0.003350 2:00P Dec 03
CANADIAN DOLLAR  Mar 25 @CD5H 0.771850 0.768350 -0.003500 2:00P Dec 03
CANADIAN DOLLAR  Jun 25 @CD5M 0.771400 0.767750 -0.003650 2:00P Dec 03
CANADIAN DOLLAR  Sep 25 @CD5U 0.770950 0.767150 -0.003800 2:00P Dec 03
CANADIAN DOLLAR  Dec 25 @CD5Z 0.770450 0.766600 -0.003850 2:00P Dec 03
CANADIAN DOLLAR  Mar 26 @CD6H 0.770000 0.766000 -0.004000 2:00P Dec 03
CANADIAN DOLLAR  Jun 26 @CD6M 0.769550 0.765400 -0.004150 2:00P Dec 03
CANADIAN DOLLAR  Sep 26 @CD6U 0.769100 0.764800 -0.004300 2:00P Dec 03
ETHANOL  Dec 21 @AC1Z 2.207 2.207 12:04P Dec 03
ETHANOL  Jan 22 @AC2F 2.137 2.137 1:16P Dec 03
ETHANOL  Feb 22 @AC2G 2.137 2.137 1:16P Dec 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  586'4
Change:  9'0
Bid:  581'6
Ask:  586'0
Today's High:  588'6
Today's Low:  576'2
Volume:  3,342
Open:  576'2
Settle:  586'0s
Prev:  577'0
Contract High: 
Contract Low: 
Updated:  Dec-03-2021
1:18:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 3, 2021 11:03AM CST
@C1Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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