Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 19 @C9Z 394'6 394'0 395'2 393'6 394'2 -0'4 8:09P Oct 17
CORN  Mar 20 @C0H 406'4 405'4 406'6 405'2 406'0 -0'4 8:06P Oct 17
CORN  May 20 @C0K 412'6 411'4 412'4 411'4 412'0 -0'6 8:07P Oct 17
CORN  Jul 20 @C0N 417'6 416'4 417'4 416'4 417'0 -0'6 8:06P Oct 17
CORN  Sep 20 @C0U 407'2 406'2 406'4 406'2 406'4 -0'6 8:06P Oct 17
CORN  Dec 20 @C0Z 410'6 410'0 410'4 410'0 410'0 -0'6 8:06P Oct 17
CORN  Mar 21 @C1H 418'0 417'4 420'4 417'4 420'0 2'0 1:15P Oct 17
CORN  May 21 @C1K 425'0 424'2 424'2 424'2 424'2 -0'6 7:00P Oct 17
CORN  Jul 21 @C1N 428'2 428'0 428'0 428'0 428'0 -0'2 7:24P Oct 17
CORN  Sep 21 @C1U 414'0 414'6 0'4 1:15P Oct 17
CORN  Dec 21 @C1Z 415'2 414'4 416'4 414'4 415'4 0'4 1:19P Oct 17
CORN  Jul 22 @C2N 432'4 433'4 433'4 433'4 433'4 0'0 1:15P Oct 17
CORN  Dec 22 @C2Z 420'0 420'0 420'0 420'0 420'0 -0'2 1:15P Oct 17
SOYBEANS  Nov 19 @S9X 931'4 931'0 935'0 930'4 933'2 1'6 8:10P Oct 17
SOYBEANS  Jan 20 @S0F 945'2 945'0 948'6 944'2 947'0 1'6 8:10P Oct 17
SOYBEANS  Mar 20 @S0H 957'0 956'2 960'0 955'6 958'2 1'2 8:09P Oct 17
SOYBEANS  May 20 @S0K 965'2 965'0 967'6 964'4 966'2 1'0 8:08P Oct 17
SOYBEANS  Jul 20 @S0N 973'4 973'0 975'2 972'6 974'4 1'0 8:06P Oct 17
SOYBEANS  Aug 20 @S0Q 975'0 977'6 983'0 975'4 977'2 1'2 1:15P Oct 17
SOYBEANS  Sep 20 @S0U 970'4 973'0 977'6 972'6 972'6 0'6 1:15P Oct 17
SOYBEANS  Nov 20 @S0X 970'4 968'6 972'0 968'6 971'0 0'4 7:28P Oct 17
SOYBEANS  Jan 21 @S1F 972'6 975'6 978'0 973'2 974'4 0'0 1:15P Oct 17
SOYBEANS  Mar 21 @S1H 964'4 964'2 964'2 964'2 964'2 -0'2 7:03P Oct 17
SOYBEANS  May 21 @S1K 962'0 966'0 966'0 957'4 959'4 -2'4 1:15P Oct 17
SOYBEANS  Jul 21 @S1N 963'4 968'0 968'0 960'4 960'4 -1'4 1:15P Oct 17
SOYBEANS  Aug 21 @S1Q 963'0 950'0 -1'4 1:15P Oct 17
SOYBEANS  Sep 21 @S1U 945'4 956'0 -1'4 1:15P Oct 17
SOYBEANS  Nov 21 @S1X 942'2 945'4 948'0 941'4 942'2 -0'6 1:15P Oct 17
SOYBEANS  Jul 22 @S2N 951'2 955'4 -0'6 1:15P Oct 17
SOYBEANS  Nov 22 @S2X 941'2 969'0 -0'6 1:15P Oct 17
WHEAT  Dec 19 @W9Z 525'4 526'0 526'2 523'0 523'2 -2'2 8:09P Oct 17
WHEAT  Mar 20 @W0H 530'2 530'4 531'0 528'4 528'4 -1'6 8:07P Oct 17
WHEAT  May 20 @W0K 534'0 534'0 534'6 533'2 533'2 -0'6 7:40P Oct 17
WHEAT  Jul 20 @W0N 536'0 536'2 536'4 533'4 534'4 -1'4 8:07P Oct 17
WHEAT  Sep 20 @W0U 541'4 541'6 541'6 541'6 541'6 0'2 7:00P Oct 17
WHEAT  Dec 20 @W0Z 551'0 550'0 550'0 550'0 550'0 -1'0 7:37P Oct 17
WHEAT  Mar 21 @W1H 557'2 556'2 556'2 556'2 556'2 -1'0 7:37P Oct 17
WHEAT  May 21 @W1K 556'4 553'2 553'2 552'4 552'4 -4'0 7:00P Oct 17
CANADIAN DOLLAR  Nov 19 @CD9X 0.761400 0.761550 0.761300 0.761150  
CANADIAN DOLLAR  Dec 19 @CD9Z 0.761550 0.761650 0.761750 0.761400 0.761700 0.000150 8:07P Oct 17
CANADIAN DOLLAR  Jan 20 @CD0F 0.761850 0.761800 0.761800 0.752000  
CANADIAN DOLLAR  Feb 20 @CD0G 0.761850 0.761800 0.761800  
CANADIAN DOLLAR  Mar 20 @CD0H 0.761850 0.761850 0.761800 0.761650  
CANADIAN DOLLAR  Jun 20 @CD0M 0.761650 0.761750 0.761750 0.761500  
CANADIAN DOLLAR  Sep 20 @CD0U 0.761350 0.761530 0.761530 0.761900  
CANADIAN DOLLAR  Dec 20 @CD0Z 0.761000 0.761180 0.761180 0.755800  
CANADIAN DOLLAR  Mar 21 @CD1H 0.757000 0.760450 0.003450 2:00P Oct 17
CANADIAN DOLLAR  Jun 21 @CD1M 0.756400 0.759950 0.003550 2:00P Oct 17
CANADIAN DOLLAR  Sep 21 @CD1U 0.755800 0.759450 0.003650 2:00P Oct 17
CANADIAN DOLLAR  Dec 21 @CD1Z 0.755250 0.758900 0.003650 2:00P Oct 17
CANADIAN DOLLAR  Mar 22 @CD2H 0.754700 0.758300 0.003600 2:00P Oct 17
CANADIAN DOLLAR  Jun 22 @CD2M 0.754150 0.757650 0.003500 2:00P Oct 17
CANADIAN DOLLAR  Sep 22 @CD2U 0.753550 0.757000 0.003450 2:00P Oct 17
CANADIAN DOLLAR  Dec 22 @CD2Z 0.753050 0.756350 0.003300 2:00P Oct 17
CANADIAN DOLLAR  Mar 23 @CD3H 0.752500 0.755800 0.003300 2:00P Oct 17
CANADIAN DOLLAR  Jun 23 @CD3M 0.751950 0.755150 0.003200 2:00P Oct 17
CANADIAN DOLLAR  Sep 23 @CD3U 0.751400 0.754550 0.003150 2:00P Oct 17
CANADIAN DOLLAR  Dec 23 @CD3Z 0.750850 0.753900 0.003050 2:00P Oct 17
CANADIAN DOLLAR  Mar 24 @CD4H 0.750300 0.753300 0.003000 2:00P Oct 17
CANADIAN DOLLAR  Jun 24 @CD4M 0.749750 0.752700 0.002950 2:00P Oct 17
CANADIAN DOLLAR  Sep 24 @CD4U 0.749250 0.752100 0.002850 2:00P Oct 17
ETHANOL  Nov 19 @AC9X 1.422 1.426 1.458 1.426 1.453 0.023 1:40P Oct 17
ETHANOL  Dec 19 @AC9Z 1.394 1.400 1.416 1.400 1.409 0.009 1:39P Oct 17
ETHANOL  Jan 20 @AC0F 1.386 1.438 0.009 1:16P Oct 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  394'0
Change:  -0'6
Bid:  394'0
Ask:  394'2
Today's High:  395'2
Today's Low:  393'6
Volume:  141,532
Open:  394'0
Settle:  394'6
Prev:  394'6
Contract High: 
Contract Low: 
Updated:  Oct-17-2019
8:08:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Lower on Average
Editorial Staff – 
Posted at Thursday, October 17, 2019 9:02AM CDT
@C9Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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