Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 20 @C0K 334'6 335'0 338'6 335'0 337'6 3'0 7:03A Apr 02
CORN  Jul 20 @C0N 338'6 339'0 342'2 338'4 341'2 2'4 7:03A Apr 02
CORN  Sep 20 @C0U 340'6 341'2 343'6 340'6 342'6 2'0 7:01A Apr 02
CORN  Dec 20 @C0Z 347'2 347'6 350'4 347'0 349'4 2'2 7:03A Apr 02
CORN  Mar 21 @C1H 359'0 359'4 361'4 359'0 361'0 2'0 6:59A Apr 02
CORN  May 21 @C1K 365'2 366'2 367'4 366'2 367'2 2'0 6:51A Apr 02
CORN  Jul 21 @C1N 369'0 369'4 371'4 369'2 371'0 2'0 6:52A Apr 02
CORN  Sep 21 @C1U 364'0 364'2 367'0 364'2 366'4 2'4 6:53A Apr 02
CORN  Dec 21 @C1Z 368'6 369'0 371'4 368'6 370'4 1'6 6:58A Apr 02
CORN  Mar 22 @C2H 381'6 382'0 384'4 382'0 382'6 1'0 5:37A Apr 02
CORN  May 22 @C2K 395'6 390'0 390'0 390'0 390'0 -8'2 1:15P Apr 01
CORN  Jul 22 @C2N 399'4 400'0 -8'2 1:15P Apr 01
CORN  Sep 22 @C2U 391'6 390'0 390'0 390'0 390'0 -9'2 1:15P Apr 01
CORN  Dec 22 @C2Z 390'0 389'0 389'0 382'0 383'6 -8'2 1:15P Apr 01
CORN  Jul 23 @C3N 403'4 403'0 -7'4 1:15P Apr 01
CORN  Dec 23 @C3Z 395'2 394'6 -8'0 1:15P Apr 01
SOYBEANS  May 20 @S0K 862'6 864'6 868'0 857'2 861'0 -1'6 7:03A Apr 02
SOYBEANS  Jul 20 @S0N 867'2 868'6 872'2 861'6 865'4 -1'6 7:02A Apr 02
SOYBEANS  Aug 20 @S0Q 868'6 870'2 873'6 863'6 867'2 -1'4 7:02A Apr 02
SOYBEANS  Sep 20 @S0U 864'6 865'0 868'6 859'4 865'4 0'6 6:19A Apr 02
SOYBEANS  Nov 20 @S0X 863'4 864'0 868'2 858'6 863'4 0'0 7:03A Apr 02
SOYBEANS  Jan 21 @S1F 862'4 863'4 867'2 859'2 863'2 0'6 7:03A Apr 02
SOYBEANS  Mar 21 @S1H 844'6 846'2 850'4 841'4 847'2 2'4 7:02A Apr 02
SOYBEANS  May 21 @S1K 843'0 843'6 848'2 841'2 845'6 2'6 7:02A Apr 02
SOYBEANS  Jul 21 @S1N 851'6 852'4 855'0 852'4 854'4 2'6 7:02A Apr 02
SOYBEANS  Aug 21 @S1Q 859'6 855'0 858'6 852'4 852'4 -7'6 1:15P Apr 01
SOYBEANS  Sep 21 @S1U 851'0 848'4 849'4 847'4 849'2 -6'2 1:15P Apr 01
SOYBEANS  Nov 21 @S1X 840'4 842'0 845'6 839'0 843'2 2'6 7:03A Apr 02
SOYBEANS  Jan 22 @S2F 853'4 851'4 851'4 851'4 851'4 -4'6 1:15P Apr 01
SOYBEANS  Mar 22 @S2H 855'6 855'0 855'0 849'4 849'4 -5'2 1:15P Apr 01
SOYBEANS  May 22 @S2K 861'6 890'0 -5'4 1:15P Apr 01
SOYBEANS  Jul 22 @S2N 866'6 895'0 -6'0 1:15P Apr 01
SOYBEANS  Aug 22 @S2Q 865'4 895'0 -6'0 1:15P Apr 01
SOYBEANS  Sep 22 @S2U 866'6 875'0 -6'0 1:15P Apr 01
SOYBEANS  Nov 22 @S2X 865'2 860'0 860'0 860'0 860'0 -6'0 1:15P Apr 01
SOYBEANS  Jul 23 @S3N 885'2 895'0 -6'0 1:15P Apr 01
SOYBEANS  Nov 23 @S3X 880'6 888'0 -4'0 1:15P Apr 01
WHEAT  May 20 @W0K 550'2 550'2 553'2 543'0 543'6 -6'4 7:03A Apr 02
WHEAT  Jul 20 @W0N 547'6 547'2 550'2 540'0 540'4 -7'2 7:03A Apr 02
WHEAT  Sep 20 @W0U 551'2 551'6 553'4 543'6 544'0 -7'2 7:02A Apr 02
WHEAT  Dec 20 @W0Z 559'6 559'4 561'6 552'2 552'4 -7'2 7:02A Apr 02
WHEAT  Mar 21 @W1H 565'6 566'0 566'2 558'2 559'2 -6'4 6:17A Apr 02
WHEAT  May 21 @W1K 563'4 564'0 564'0 556'0 556'2 -7'2 6:26A Apr 02
WHEAT  Jul 21 @W1N 551'6 550'0 551'4 543'0 543'0 -8'6 6:26A Apr 02
WHEAT  Sep 21 @W1U 553'0 550'4 550'4 550'4 550'4 -2'4 7:07P Apr 01
CANADIAN DOLLAR  Apr 20 @CD0J 0.703300 0.706500 0.706900 0.706100 0.706500 0.003200 6:40A Apr 02
CANADIAN DOLLAR  May 20 @CD0K 0.703500 0.709600 0.709600 0.706350 0.706750 0.003250 6:20A Apr 02
CANADIAN DOLLAR  Jun 20 @CD0M 0.703700 0.704950 0.710700 0.704800 0.706300 0.002600 7:04A Apr 02
CANADIAN DOLLAR  Jul 20 @CD0N 0.703850 0.709650 0.707000  
CANADIAN DOLLAR  Aug 20 @CD0Q 0.703950 2:00P Apr 01
CANADIAN DOLLAR  Sep 20 @CD0U 0.704100 0.710000 0.710000 0.707000 0.710000 0.005900 1:24A Apr 02
CANADIAN DOLLAR  Dec 20 @CD0Z 0.704200 0.709650 0.707400 0.704000  
CANADIAN DOLLAR  Mar 21 @CD1H 0.704300 0.709750 0.707900 0.710500  
CANADIAN DOLLAR  Jun 21 @CD1M 0.704900 0.710100 0.708950 0.704000  
CANADIAN DOLLAR  Sep 21 @CD1U 0.710150 0.727500 -0.006450 2:00P Apr 01
CANADIAN DOLLAR  Dec 21 @CD1Z 0.709650 0.694000 -0.006300 2:00P Apr 01
CANADIAN DOLLAR  Mar 22 @CD2H 0.709200 0.702950 -0.006250 2:00P Apr 01
CANADIAN DOLLAR  Jun 22 @CD2M 0.708500 0.702300 -0.006200 2:00P Apr 01
CANADIAN DOLLAR  Sep 22 @CD2U 0.707700 0.701400 -0.006300 2:00P Apr 01
CANADIAN DOLLAR  Dec 22 @CD2Z 0.706950 0.700650 -0.006300 2:00P Apr 01
CANADIAN DOLLAR  Mar 23 @CD3H 0.706250 0.699900 -0.006350 2:00P Apr 01
CANADIAN DOLLAR  Jun 23 @CD3M 0.705450 0.699050 -0.006400 2:00P Apr 01
CANADIAN DOLLAR  Sep 23 @CD3U 0.704750 0.698250 -0.006500 2:00P Apr 01
CANADIAN DOLLAR  Dec 23 @CD3Z 0.704000 0.697500 -0.006500 2:00P Apr 01
CANADIAN DOLLAR  Mar 24 @CD4H 0.703250 0.696700 -0.006550 2:00P Apr 01
CANADIAN DOLLAR  Jun 24 @CD4M 0.702500 0.695900 -0.006600 2:00P Apr 01
CANADIAN DOLLAR  Sep 24 @CD4U 0.701800 0.695150 -0.006650 2:00P Apr 01
CANADIAN DOLLAR  Dec 24 @CD4Z 0.701050 0.694350 -0.006700 2:00P Apr 01
CANADIAN DOLLAR  Mar 25 @CD5H 0.700300 0.693600 -0.006700 2:00P Apr 01
ETHANOL  Apr 20 @AC0J 0.911 0.804 0.820 0.799 0.820 -0.091 1:16P Apr 01
ETHANOL  May 20 @AC0K 0.836 0.850 0.855 0.850 0.855 0.019 1:01A Apr 02
ETHANOL  Jun 20 @AC0M 0.955 0.950 0.950 0.869 0.883 -0.085 1:16P Apr 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0K)
Exchange:  CBOT
Last Trade:  337'6
Change:  3'0
Bid:  337'4
Ask:  337'6
Today's High:  338'6
Today's Low:  335'0
Volume:  151,929
Open:  335'0
Settle:  334'6
Prev:  334'6
Contract High: 
Contract Low: 
Updated:  Apr-02-2020
7:03:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Can Retail Purchasing Surge Make Up for Food-Service Losses?
Editorial Staff – 
Posted at Wednesday, April 1, 2020 2:29PM CDT
@C0K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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