Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 20 @C0Z 422'4 422'2 422'6 415'6 417'0 -5'4 1:18P Dec 04
CORN  Mar 21 @C1H 426'4 426'0 426'6 419'2 420'2 -6'0 1:19P Dec 04
CORN  May 21 @C1K 428'6 428'2 428'6 422'0 422'4 -5'4 1:19P Dec 04
CORN  Jul 21 @C1N 429'4 429'0 429'2 422'6 423'4 -5'4 1:19P Dec 04
CORN  Sep 21 @C1U 412'4 412'4 413'4 407'6 409'2 -2'0 1:19P Dec 04
CORN  Dec 21 @C1Z 410'6 410'6 411'4 407'0 409'2 -0'4 1:19P Dec 04
CORN  Mar 22 @C2H 416'2 415'2 417'0 413'0 415'0 -0'4 1:19P Dec 04
CORN  May 22 @C2K 417'0 418'0 418'0 414'6 417'2 -0'4 1:18P Dec 04
CORN  Jul 22 @C2N 417'0 418'0 418'0 414'4 416'6 0'2 1:19P Dec 04
CORN  Sep 22 @C2U 393'4 391'4 393'0 391'4 392'2 -0'6 1:15P Dec 04
CORN  Dec 22 @C2Z 393'6 393'0 393'2 392'2 393'0 -0'6 1:19P Dec 04
CORN  Jul 23 @C3N 405'4 404'0 -0'6 1:15P Dec 04
CORN  Dec 23 @C3Z 393'0 392'6 0'0 1:15P Dec 04
SOYBEANS  Jan 21 @S1F 1168'2 1168'0 1172'4 1157'6 1161'4 -5'2 1:19P Dec 04
SOYBEANS  Mar 21 @S1H 1170'2 1169'6 1174'4 1160'0 1163'2 -5'2 1:19P Dec 04
SOYBEANS  May 21 @S1K 1168'2 1167'6 1172'4 1158'6 1162'4 -4'4 1:19P Dec 04
SOYBEANS  Jul 21 @S1N 1165'0 1164'0 1169'2 1155'4 1159'2 -4'2 1:19P Dec 04
SOYBEANS  Aug 21 @S1Q 1144'4 1144'0 1147'2 1135'4 1138'6 -3'6 1:19P Dec 04
SOYBEANS  Sep 21 @S1U 1086'2 1086'0 1089'0 1080'4 1083'0 -1'6 1:19P Dec 04
SOYBEANS  Nov 21 @S1X 1040'2 1038'4 1042'2 1034'2 1038'0 -2'0 1:19P Dec 04
SOYBEANS  Jan 22 @S2F 1038'6 1036'6 1041'0 1034'0 1036'4 -1'4 1:19P Dec 04
SOYBEANS  Mar 22 @S2H 1024'6 1025'2 1025'2 1019'0 1023'4 0'0 1:19P Dec 04
SOYBEANS  May 22 @S2K 1021'0 1017'6 1021'2 1017'6 1020'2 0'2 1:15P Dec 04
SOYBEANS  Jul 22 @S2N 1020'6 1018'6 1022'6 1016'6 1021'0 0'4 1:19P Dec 04
SOYBEANS  Aug 22 @S2Q 1013'2 850'0 0'4 1:15P Dec 04
SOYBEANS  Sep 22 @S2U 995'0 940'2 0'4 1:15P Dec 04
SOYBEANS  Nov 22 @S2X 976'6 974'4 978'0 973'2 977'0 0'4 1:19P Dec 04
SOYBEANS  Jan 23 @S3F 979'2 987'0 0'4 1:15P Dec 04
SOYBEANS  Mar 23 @S3H 979'2 979'6 0'4 1:15P Dec 04
SOYBEANS  May 23 @S3K 979'2 979'6 0'4 1:15P Dec 04
SOYBEANS  Jul 23 @S3N 988'0 948'0 0'4 1:15P Dec 04
SOYBEANS  Aug 23 @S3Q 984'4 985'0 0'4 1:15P Dec 04
SOYBEANS  Sep 23 @S3U 984'4 985'0 0'4 1:15P Dec 04
SOYBEANS  Nov 23 @S3X 968'4 981'4 0'4 1:15P Dec 04
SOYBEANS  Jul 24 @S4N 968'4 969'0 0'4 1:15P Dec 04
SOYBEANS  Nov 24 @S4X 968'2 968'6 0'4 1:15P Dec 04
WHEAT  Dec 20 @W0Z 571'6 563'6 564'6 563'6 564'6 -5'2 1:15P Dec 04
WHEAT  Mar 21 @W1H 584'4 585'0 585'4 575'2 576'6 -9'0 1:19P Dec 04
WHEAT  May 21 @W1K 587'6 587'0 588'6 578'4 579'4 -9'0 1:19P Dec 04
WHEAT  Jul 21 @W1N 587'4 587'4 588'0 578'4 580'2 -8'0 1:19P Dec 04
WHEAT  Sep 21 @W1U 591'4 590'6 591'6 582'4 584'0 -7'6 1:19P Dec 04
WHEAT  Dec 21 @W1Z 600'0 598'6 600'6 591'0 592'4 -7'6 1:19P Dec 04
WHEAT  Mar 22 @W2H 607'6 605'4 607'4 599'2 600'6 -7'4 1:19P Dec 04
WHEAT  May 22 @W2K 604'6 602'2 602'2 596'2 596'2 -7'6 1:15P Dec 04
CANADIAN DOLLAR  Dec 20 @CD0Z 0.777900 0.777150 0.782950 0.776800 0.782100 0.004650 3:59P Dec 04
CANADIAN DOLLAR  Jan 21 @CD1F 0.778100 0.777350 0.783000 0.777350 0.782000 0.004700 3:38P Dec 04
CANADIAN DOLLAR  Feb 21 @CD1G 0.778150 0.777900 0.782600 0.777850 0.782600 0.004650 2:00P Dec 04
CANADIAN DOLLAR  Mar 21 @CD1H 0.778200 0.777600 0.783200 0.777100 0.782500 0.004650 3:55P Dec 04
CANADIAN DOLLAR  Apr 21 @CD1J 0.778150 0.782850 0.004700 2:00P Dec 04
CANADIAN DOLLAR  Jun 21 @CD1M 0.778250 0.777800 0.783000 0.777800 0.783000 0.004650 2:25P Dec 04
CANADIAN DOLLAR  Sep 21 @CD1U 0.778300 0.778700 0.783000 0.778700 0.783000 0.004650 2:00P Dec 04
CANADIAN DOLLAR  Dec 21 @CD1Z 0.778300 0.781800 0.781800 0.781800 0.781800 0.004650 2:00P Dec 04
CANADIAN DOLLAR  Mar 22 @CD2H 0.778000 0.782600 0.004600 2:00P Dec 04
CANADIAN DOLLAR  Jun 22 @CD2M 0.777800 0.782400 0.004600 2:00P Dec 04
CANADIAN DOLLAR  Sep 22 @CD2U 0.777550 0.782150 0.004600 2:00P Dec 04
CANADIAN DOLLAR  Dec 22 @CD2Z 0.777300 0.781900 0.004600 2:00P Dec 04
CANADIAN DOLLAR  Mar 23 @CD3H 0.776700 0.781300 0.004600 2:00P Dec 04
CANADIAN DOLLAR  Jun 23 @CD3M 0.776000 0.780650 0.004650 2:00P Dec 04
CANADIAN DOLLAR  Sep 23 @CD3U 0.775400 0.780050 0.004650 2:00P Dec 04
CANADIAN DOLLAR  Dec 23 @CD3Z 0.774750 0.779400 0.004650 2:00P Dec 04
CANADIAN DOLLAR  Mar 24 @CD4H 0.774150 0.778800 0.004650 2:00P Dec 04
CANADIAN DOLLAR  Jun 24 @CD4M 0.773500 0.778200 0.004700 2:00P Dec 04
CANADIAN DOLLAR  Sep 24 @CD4U 0.772900 0.777600 0.004700 2:00P Dec 04
CANADIAN DOLLAR  Dec 24 @CD4Z 0.772250 0.776950 0.004700 2:00P Dec 04
CANADIAN DOLLAR  Mar 25 @CD5H 0.771650 0.776350 0.004700 2:00P Dec 04
CANADIAN DOLLAR  Jun 25 @CD5M 0.771000 0.775750 0.004750 2:00P Dec 04
CANADIAN DOLLAR  Sep 25 @CD5U 0.770400 0.775150 0.004750 2:00P Dec 04
CANADIAN DOLLAR  Dec 25 @CD5Z 0.769750 0.774550 0.004800 2:00P Dec 04
ETHANOL  Jan 21 @AC1F 1.320 1.320 1:16P Dec 04
ETHANOL  Feb 21 @AC1G 1.320 1.320 1:16P Dec 04
ETHANOL  Mar 21 @AC1H 1.320 1.333 0.013 1:16P Dec 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  417'0
Change:  -5'4
Bid:  415'0
Ask:  418'2
Today's High:  422'6
Today's Low:  415'6
Volume:  1,675
Open:  422'2
Settle:  417'0s
Prev:  422'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2020
1:18:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Jumps Higher
Editorial Staff – 
Posted at Friday, December 4, 2020 10:18AM CST
@C0Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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