Home
Contact Us
Our History
Cash Bids
Weather
Quotes
Canada Wx
Edible Beans News
Markets Page
Portfolio
DTN Ag Headlines
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Mar 23
@C3H
679'0
677'0
678'4
673'4
674'0
-5'0
1:19P Feb 07
CORN
May 23
@C3K
677'6
675'4
677'0
672'2
673'2
-4'6
1:19P Feb 07
CORN
Jul 23
@C3N
668'0
665'2
667'2
661'6
662'4
-5'4
1:19P Feb 07
CORN
Sep 23
@C3U
613'0
611'2
612'6
607'0
608'0
-5'0
1:19P Feb 07
CORN
Dec 23
@C3Z
597'6
596'6
597'4
592'4
593'6
-4'2
1:19P Feb 07
CORN
Mar 24
@C4H
604'4
603'0
604'0
599'4
600'6
-4'0
1:19P Feb 07
CORN
May 24
@C4K
607'4
607'2
607'2
602'4
602'4
-3'6
1:15P Feb 07
CORN
Jul 24
@C4N
606'6
605'6
606'0
601'6
602'0
-4'0
1:15P Feb 07
CORN
Sep 24
@C4U
564'4
561'4
561'4
561'4
561'4
-2'2
1:15P Feb 07
CORN
Dec 24
@C4Z
553'2
552'4
553'2
550'0
550'4
-2'6
1:16P Feb 07
CORN
Mar 25
@C5H
559'4
556'0
-2'2
1:15P Feb 07
CORN
May 25
@C5K
561'0
558'4
-2'4
1:15P Feb 07
CORN
Jul 25
@C5N
561'2
560'0
-2'4
1:15P Feb 07
CORN
Sep 25
@C5U
525'4
523'0
-2'4
1:15P Feb 07
CORN
Dec 25
@C5Z
505'0
505'0
505'2
501'4
502'0
-3'0
1:16P Feb 07
CORN
Jul 26
@C6N
510'4
507'4
-3'0
1:15P Feb 07
CORN
Dec 26
@C6Z
476'6
477'0
477'0
477'0
477'0
-2'2
1:15P Feb 07
SOYBEANS
Mar 23
@S3H
1521'2
1521'0
1530'4
1511'0
1516'2
-6'0
1:19P Feb 07
SOYBEANS
May 23
@S3K
1514'4
1513'6
1522'0
1505'0
1510'6
-4'2
1:19P Feb 07
SOYBEANS
Jul 23
@S3N
1507'0
1506'0
1513'4
1497'6
1504'6
-2'6
1:19P Feb 07
SOYBEANS
Aug 23
@S3Q
1469'6
1469'2
1474'4
1461'6
1468'4
-1'6
1:19P Feb 07
SOYBEANS
Sep 23
@S3U
1399'2
1398'4
1405'0
1393'2
1399'6
0'4
1:15P Feb 07
SOYBEANS
Nov 23
@S3X
1367'2
1366'4
1374'4
1362'2
1370'4
3'2
1:19P Feb 07
SOYBEANS
Jan 24
@S4F
1372'0
1372'0
1378'6
1367'2
1375'0
3'0
1:19P Feb 07
SOYBEANS
Mar 24
@S4H
1363'2
1364'4
1369'4
1358'0
1366'4
3'2
1:15P Feb 07
SOYBEANS
May 24
@S4K
1359'4
1362'0
1363'4
1359'4
1362'6
3'2
1:15P Feb 07
SOYBEANS
Jul 24
@S4N
1359'4
1361'4
1363'6
1357'4
1362'2
3'0
1:15P Feb 07
SOYBEANS
Aug 24
@S4Q
1346'2
1280'0
3'0
1:15P Feb 07
SOYBEANS
Sep 24
@S4U
1314'0
1316'2
3'0
1:15P Feb 07
SOYBEANS
Nov 24
@S4X
1294'2
1292'6
1299'6
1291'0
1295'4
1'4
1:15P Feb 07
SOYBEANS
Jan 25
@S5F
1294'4
1299'6
1300'4
1299'6
1300'4
1'6
1:15P Feb 07
SOYBEANS
Mar 25
@S5H
1285'6
1287'4
1'6
1:15P Feb 07
SOYBEANS
May 25
@S5K
1281'0
1282'6
1'6
1:15P Feb 07
SOYBEANS
Jul 25
@S5N
1290'4
1285'0
1'6
1:15P Feb 07
SOYBEANS
Aug 25
@S5Q
1279'6
1281'4
1'6
1:15P Feb 07
SOYBEANS
Sep 25
@S5U
1259'4
1261'2
1'6
1:15P Feb 07
SOYBEANS
Nov 25
@S5X
1242'0
1242'4
1242'4
1234'0
1234'0
-8'4
1:15P Feb 07
SOYBEANS
Jul 26
@S6N
1238'0
1229'4
-8'4
1:15P Feb 07
SOYBEANS
Nov 26
@S6X
1208'2
1191'6
-8'4
1:15P Feb 07
WHEAT
Mar 23
@W3H
750'2
750'0
757'0
744'2
750'2
-0'4
1:19P Feb 07
WHEAT
May 23
@W3K
762'0
762'0
767'4
756'0
761'4
-0'6
1:19P Feb 07
WHEAT
Jul 23
@W3N
766'6
766'6
771'6
761'0
767'2
0'2
1:19P Feb 07
WHEAT
Sep 23
@W3U
775'6
776'0
780'4
770'2
776'4
0'4
1:19P Feb 07
WHEAT
Dec 23
@W3Z
789'2
789'4
793'6
784'0
790'4
1'0
1:19P Feb 07
WHEAT
Mar 24
@W4H
798'4
798'0
802'4
793'0
799'6
0'6
1:15P Feb 07
WHEAT
May 24
@W4K
799'0
798'4
801'0
793'6
797'4
0'2
1:15P Feb 07
WHEAT
Jul 24
@W4N
782'2
782'6
783'0
778'0
778'4
-1'6
1:15P Feb 07
CANADIAN DOLLAR
Feb 23
@CD3G
0.743800
0.745200
0.746800
0.742500
0.746250
0.001850
2:02P Feb 07
CANADIAN DOLLAR
Mar 23
@CD3H
0.743900
0.743800
0.747500
0.742550
0.746250
0.002350
2:58P Feb 07
CANADIAN DOLLAR
Apr 23
@CD3J
0.744150
0.747700
0.742900
0.744500
0.001900
2:02P Feb 07
CANADIAN DOLLAR
May 23
@CD3K
0.744400
0.747000
0.743950
0.748250
0.001850
2:02P Feb 07
CANADIAN DOLLAR
Jun 23
@CD3M
0.744800
0.744800
0.748350
0.743500
0.746500
0.001700
2:17P Feb 07
CANADIAN DOLLAR
Sep 23
@CD3U
0.745950
0.747200
0.748250
0.745650
0.748150
0.001900
2:02P Feb 07
CANADIAN DOLLAR
Dec 23
@CD3Z
0.747250
0.747200
0.749600
0.746650
0.748800
0.001850
2:02P Feb 07
CANADIAN DOLLAR
Mar 24
@CD4H
0.748400
0.751600
0.747450
0.748800
0.001800
2:02P Feb 07
CANADIAN DOLLAR
Jun 24
@CD4M
0.749250
0.752400
0.748200
0.754400
0.001750
2:02P Feb 07
CANADIAN DOLLAR
Sep 24
@CD4U
0.750150
0.751800
0.001650
2:02P Feb 07
CANADIAN DOLLAR
Dec 24
@CD4Z
0.751000
0.752650
0.001650
2:02P Feb 07
CANADIAN DOLLAR
Mar 25
@CD5H
0.751900
0.753450
0.001550
2:02P Feb 07
CANADIAN DOLLAR
Jun 25
@CD5M
0.752800
0.754200
0.001400
2:02P Feb 07
CANADIAN DOLLAR
Sep 25
@CD5U
0.753700
0.754950
0.001250
2:02P Feb 07
CANADIAN DOLLAR
Dec 25
@CD5Z
0.754650
0.755700
0.001050
2:02P Feb 07
CANADIAN DOLLAR
Mar 26
@CD6H
0.755550
0.756500
0.000950
2:02P Feb 07
CANADIAN DOLLAR
Jun 26
@CD6M
0.756450
0.757250
0.000800
2:02P Feb 07
CANADIAN DOLLAR
Sep 26
@CD6U
0.757400
0.758000
0.000600
2:02P Feb 07
CANADIAN DOLLAR
Dec 26
@CD6Z
0.758300
0.758800
0.000500
2:02P Feb 07
CANADIAN DOLLAR
Mar 27
@CD7H
0.759200
0.759550
0.000350
2:02P Feb 07
CANADIAN DOLLAR
Jun 27
@CD7M
0.760150
0.760350
0.000200
2:02P Feb 07
CANADIAN DOLLAR
Sep 27
@CD7U
0.761100
0.761100
2:02P Feb 07
CANADIAN DOLLAR
Dec 27
@CD7Z
0.762000
0.761900
-0.000100
2:02P Feb 07
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3H)
Exchange:
CBOT
Last Trade:
674'0
Change:
-5'0
Bid:
673'6
Ask:
673'6
Today's High:
678'4
Today's Low:
673'4
Volume:
110,898
Open:
677'0
Settle:
674'0
s
Prev:
679'0
Contract High:
Contract Low:
Updated:
Feb-07-2023
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
What's Up With Mississippi River Water Levels?
Editorial Staff
–
Posted at Monday, February 6, 2023 11:18AM CST
@C3H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.