Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 19 @C9U 359'4 360'0 364'0 357'0 362'6 3'0 1:19P Aug 21
CORN  Dec 19 @C9Z 368'6 369'2 371'4 366'2 370'6 1'4 1:19P Aug 21
CORN  Mar 20 @C0H 381'2 381'6 383'4 378'6 382'6 1'2 1:19P Aug 21
CORN  May 20 @C0K 388'6 389'4 391'4 387'0 390'4 1'4 1:19P Aug 21
CORN  Jul 20 @C0N 395'6 396'2 398'2 394'0 397'2 1'0 1:19P Aug 21
CORN  Sep 20 @C0U 398'6 399'4 401'0 397'6 400'6 1'6 1:19P Aug 21
CORN  Dec 20 @C0Z 403'6 404'6 406'6 403'0 406'2 2'0 1:19P Aug 21
CORN  Mar 21 @C1H 414'0 414'6 416'0 413'4 416'0 2'0 1:15P Aug 21
CORN  May 21 @C1K 419'2 420'2 420'4 420'2 420'4 2'2 1:15P Aug 21
CORN  Jul 21 @C1N 422'6 423'4 425'0 423'4 425'0 2'4 1:15P Aug 21
CORN  Sep 21 @C1U 413'6 413'2 414'2 413'2 414'2 0'2 1:15P Aug 21
CORN  Dec 21 @C1Z 414'4 414'4 415'4 414'4 415'4 0'4 1:15P Aug 21
CORN  Jul 22 @C2N 430'0 431'0 0'4 1:15P Aug 21
CORN  Dec 22 @C2Z 413'2 413'0 0'4 1:15P Aug 21
SOYBEANS  Sep 19 @S9U 855'6 855'6 864'0 854'2 859'6 4'6 1:19P Aug 21
SOYBEANS  Nov 19 @S9X 868'2 868'2 876'4 866'6 872'4 4'6 1:19P Aug 21
SOYBEANS  Jan 20 @S0F 882'0 882'0 890'2 880'6 886'2 4'6 1:19P Aug 21
SOYBEANS  Mar 20 @S0H 895'2 895'2 903'2 894'0 899'4 5'0 1:19P Aug 21
SOYBEANS  May 20 @S0K 906'6 906'6 914'4 905'4 911'0 5'0 1:19P Aug 21
SOYBEANS  Jul 20 @S0N 917'4 917'0 924'6 916'2 921'2 4'4 1:18P Aug 21
SOYBEANS  Aug 20 @S0Q 921'2 925'0 925'6 925'0 925'6 4'4 1:15P Aug 21
SOYBEANS  Sep 20 @S0U 922'2 923'2 4'6 1:15P Aug 21
SOYBEANS  Nov 20 @S0X 928'0 926'6 934'4 926'6 932'4 4'2 1:16P Aug 21
SOYBEANS  Jan 21 @S1F 935'6 940'0 4'2 1:15P Aug 21
SOYBEANS  Mar 21 @S1H 939'2 943'4 943'4 942'4 942'4 2'0 1:15P Aug 21
SOYBEANS  May 21 @S1K 946'0 959'2 3'4 1:15P Aug 21
SOYBEANS  Jul 21 @S1N 954'2 958'2 958'2 958'2 958'2 3'6 1:15P Aug 21
SOYBEANS  Aug 21 @S1Q 952'2 950'0 2'6 1:15P Aug 21
SOYBEANS  Sep 21 @S1U 942'2 956'0 2'6 1:15P Aug 21
SOYBEANS  Nov 21 @S1X 933'2 936'0 936'0 936'0 936'0 3'6 1:15P Aug 21
SOYBEANS  Jul 22 @S2N 937'0 940'6 3'6 1:15P Aug 21
SOYBEANS  Nov 22 @S2X 919'6 943'0 3'6 1:15P Aug 21
WHEAT  Sep 19 @W9U 460'0 460'0 463'0 456'0 462'6 2'4 1:19P Aug 21
WHEAT  Dec 19 @W9Z 466'4 466'4 468'6 461'6 468'4 1'4 1:19P Aug 21
WHEAT  Mar 20 @W0H 474'2 474'2 475'4 469'0 475'0 0'2 1:19P Aug 21
WHEAT  May 20 @W0K 479'4 480'6 480'6 474'0 479'4 -0'2 1:15P Aug 21
WHEAT  Jul 20 @W0N 484'0 485'4 485'4 478'4 484'2 -0'2 1:18P Aug 21
WHEAT  Sep 20 @W0U 492'4 492'4 492'4 487'2 491'6 -0'4 1:15P Aug 21
WHEAT  Dec 20 @W0Z 504'6 504'2 504'2 499'6 501'6 -0'4 1:15P Aug 21
WHEAT  Mar 21 @W1H 514'6 514'6 514'6 514'6 514'6 -1'0 1:15P Aug 21
CANADIAN DOLLAR  Sep 19 @CD9U 0.752400 0.753100 0.753150 0.752800 0.753000 0.000600 5:17P Aug 21
CANADIAN DOLLAR  Oct 19 @CD9V 0.752700 0.753150 0.753150 0.752900  
CANADIAN DOLLAR  Nov 19 @CD9X 0.752950 0.753350 0.753350 0.751000  
CANADIAN DOLLAR  Dec 19 @CD9Z 0.753100 0.753700 0.753450 0.753250  
CANADIAN DOLLAR  Jan 20 @CD0F 0.753300 0.752930 0.752930  
CANADIAN DOLLAR  Mar 20 @CD0H 0.753550 0.754000 0.754000 0.754500  
CANADIAN DOLLAR  Jun 20 @CD0M 0.753650 0.754330 0.754330 0.759000  
CANADIAN DOLLAR  Sep 20 @CD0U 0.753650 0.754380 0.754380 0.754500  
CANADIAN DOLLAR  Dec 20 @CD0Z 0.752350 0.763750 0.001100 2:00P Aug 21
CANADIAN DOLLAR  Mar 21 @CD1H 0.752250 0.753300 0.001050 2:00P Aug 21
CANADIAN DOLLAR  Jun 21 @CD1M 0.752100 0.753150 0.001050 2:00P Aug 21
CANADIAN DOLLAR  Sep 21 @CD1U 0.751950 0.752950 0.001000 2:00P Aug 21
CANADIAN DOLLAR  Dec 21 @CD1Z 0.751700 0.752650 0.000950 2:00P Aug 21
CANADIAN DOLLAR  Mar 22 @CD2H 0.751500 0.752300 0.000800 2:00P Aug 21
CANADIAN DOLLAR  Jun 22 @CD2M 0.751250 0.752000 0.000750 2:00P Aug 21
CANADIAN DOLLAR  Sep 22 @CD2U 0.751000 0.751650 0.000650 2:00P Aug 21
CANADIAN DOLLAR  Dec 22 @CD2Z 0.750750 0.751300 0.000550 2:00P Aug 21
CANADIAN DOLLAR  Mar 23 @CD3H 0.750500 0.751000 0.000500 2:00P Aug 21
CANADIAN DOLLAR  Jun 23 @CD3M 0.750250 0.750650 0.000400 2:00P Aug 21
CANADIAN DOLLAR  Sep 23 @CD3U 0.750000 0.750350 0.000350 2:00P Aug 21
CANADIAN DOLLAR  Dec 23 @CD3Z 0.749800 0.750000 0.000200 2:00P Aug 21
CANADIAN DOLLAR  Mar 24 @CD4H 0.749550 0.749700 0.000150 2:00P Aug 21
CANADIAN DOLLAR  Jun 24 @CD4M 0.749300 0.749350 0.000050 2:00P Aug 21
ETHANOL  Sep 19 @AC9U 1.302 1.304 1.351 1.301 1.351 0.048 1:16P Aug 21
ETHANOL  Oct 19 @AC9V 1.307 1.314 1.347 1.314 1.347 0.048 1:20P Aug 21
ETHANOL  Nov 19 @AC9X 1.312 1.330 1.340 1.330 1.340 0.048 1:16P Aug 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  362'6
Change:  3'0
Bid:  362'4
Ask:  362'4
Today's High:  364'0
Today's Low:  357'0
Volume:  111,053
Open:  360'0
Settle:  362'4s
Prev:  359'4
Contract High: 
Contract Low: 
Updated:  Aug-21-2019
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
USACE Running Out of Funds to Continue Critical Dredging Operations
Editorial Staff – 
Posted at Monday, August 19, 2019 11:39AM CDT
@C9U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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