Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 22 @C2N 765'0 765'0 780'4 761'0 776'2 12'2 1:19P May 27
CORN  Sep 22 @C2U 734'0 734'0 748'0 730'4 744'6 10'6 1:19P May 27
CORN  Dec 22 @C2Z 718'6 718'0 732'6 715'2 730'4 11'2 1:19P May 27
CORN  Mar 23 @C3H 722'6 721'0 736'2 719'2 734'2 11'0 1:19P May 27
CORN  May 23 @C3K 722'6 721'2 735'6 720'0 733'6 10'2 1:19P May 27
CORN  Jul 23 @C3N 717'2 715'4 729'4 714'2 727'4 10'0 1:19P May 27
CORN  Sep 23 @C3U 660'6 662'0 668'2 662'0 667'4 7'0 1:19P May 27
CORN  Dec 23 @C3Z 638'0 635'4 644'4 635'4 641'4 4'4 1:19P May 27
CORN  Mar 24 @C4H 643'6 644'0 648'4 643'6 646'4 4'4 1:19P May 27
CORN  May 24 @C4K 645'4 642'4 4'4 1:15P May 27
CORN  Jul 24 @C4N 642'0 632'0 4'4 1:15P May 27
CORN  Sep 24 @C4U 575'4 600'0 4'4 1:15P May 27
CORN  Dec 24 @C4Z 563'2 560'0 565'2 560'0 562'0 0'6 1:15P May 27
CORN  Jul 25 @C5N 572'4 565'0 0'6 1:15P May 27
CORN  Dec 25 @C5Z 535'6 534'6 0'4 1:15P May 27
SOYBEANS  Jul 22 @S2N 1726'4 1725'6 1744'2 1718'6 1732'4 5'6 1:19P May 27
SOYBEANS  Aug 22 @S2Q 1659'4 1658'4 1672'2 1652'2 1663'2 3'4 1:19P May 27
SOYBEANS  Sep 22 @S2U 1584'4 1581'6 1593'4 1576'6 1583'0 0'0 1:19P May 27
SOYBEANS  Nov 22 @S2X 1544'6 1542'6 1551'6 1536'0 1541'2 -0'6 1:19P May 27
SOYBEANS  Jan 23 @S3F 1547'4 1545'0 1554'6 1539'0 1545'4 0'2 1:19P May 27
SOYBEANS  Mar 23 @S3H 1536'6 1533'6 1544'6 1529'0 1537'0 2'6 1:19P May 27
SOYBEANS  May 23 @S3K 1535'0 1534'6 1543'6 1526'4 1537'2 4'2 1:19P May 27
SOYBEANS  Jul 23 @S3N 1532'4 1525'2 1541'4 1524'0 1536'4 4'4 1:16P May 27
SOYBEANS  Aug 23 @S3Q 1511'6 1515'0 1515'0 1515'0 1515'0 4'4 1:15P May 27
SOYBEANS  Sep 23 @S3U 1459'0 1465'6 5'6 1:15P May 27
SOYBEANS  Nov 23 @S3X 1420'0 1415'2 1428'2 1414'0 1421'6 2'4 1:18P May 27
SOYBEANS  Jan 24 @S4F 1421'6 1425'0 1425'0 1425'0 1425'0 2'2 1:15P May 27
SOYBEANS  Mar 24 @S4H 1410'6 1365'0 1'6 1:15P May 27
SOYBEANS  May 24 @S4K 1408'6 1407'2 1410'0 1407'0 1407'0 0'0 1:15P May 27
SOYBEANS  Jul 24 @S4N 1406'2 1377'0 2'2 1:15P May 27
SOYBEANS  Aug 24 @S4Q 1402'4 1280'0 2'2 1:15P May 27
SOYBEANS  Sep 24 @S4U 1399'4 1401'4 2'0 1:15P May 27
SOYBEANS  Nov 24 @S4X 1338'0 1327'4 1327'4 1327'4 1327'4 -2'6 1:15P May 27
SOYBEANS  Jul 25 @S5N 1338'0 1335'2 -2'6 1:15P May 27
SOYBEANS  Nov 25 @S5X 1298'4 1300'0 -2'6 1:15P May 27
WHEAT  Jul 22 @W2N 1143'2 1143'2 1170'2 1133'4 1157'0 14'2 1:19P May 27
WHEAT  Sep 22 @W2U 1152'0 1151'6 1178'6 1142'0 1166'0 14'2 1:19P May 27
WHEAT  Dec 22 @W2Z 1158'6 1157'0 1185'4 1149'2 1172'4 14'6 1:19P May 27
WHEAT  Mar 23 @W3H 1161'6 1162'2 1187'2 1153'2 1177'0 15'0 1:19P May 27
WHEAT  May 23 @W3K 1149'4 1148'2 1173'0 1141'4 1165'4 16'4 1:18P May 27
WHEAT  Jul 23 @W3N 1104'4 1099'6 1124'2 1094'4 1121'0 17'4 1:19P May 27
WHEAT  Sep 23 @W3U 1078'0 1080'4 1097'0 1072'4 1094'4 16'2 1:19P May 27
WHEAT  Dec 23 @W3Z 1065'2 1065'0 1084'4 1056'6 1080'0 16'0 1:19P May 27
CANADIAN DOLLAR  Jun 22 @CD2M 0.782850 0.782800 0.786150 0.782050 0.786000 0.002900 3:59P May 27
CANADIAN DOLLAR  Jul 22 @CD2N 0.782850 0.784300 0.785300 0.783700 0.785300 0.002900 2:02P May 27
CANADIAN DOLLAR  Aug 22 @CD2Q 0.782750 0.779000 0.002850 2:02P May 27
CANADIAN DOLLAR  Sep 22 @CD2U 0.782650 0.782500 0.785750 0.782450 0.785450 0.002900 3:50P May 27
CANADIAN DOLLAR  Oct 22 @CD2V 0.782550 0.785400 0.002850 2:02P May 27
CANADIAN DOLLAR  Dec 22 @CD2Z 0.782500 0.783300 0.785000 0.783200 0.785000 0.002850 2:02P May 27
CANADIAN DOLLAR  Mar 23 @CD3H 0.782700 0.784500 0.784500 0.784500 0.784500 0.002850 2:02P May 27
CANADIAN DOLLAR  Jun 23 @CD3M 0.782900 0.784700 0.784700 0.784700 0.784700 0.002900 2:02P May 27
CANADIAN DOLLAR  Sep 23 @CD3U 0.783000 0.785700 0.002700 2:02P May 27
CANADIAN DOLLAR  Dec 23 @CD3Z 0.783150 0.785750 0.002600 2:02P May 27
CANADIAN DOLLAR  Mar 24 @CD4H 0.783250 0.785800 0.002550 2:02P May 27
CANADIAN DOLLAR  Jun 24 @CD4M 0.783150 0.785750 0.002600 2:02P May 27
CANADIAN DOLLAR  Sep 24 @CD4U 0.782500 0.785250 0.002750 2:02P May 27
CANADIAN DOLLAR  Dec 24 @CD4Z 0.781800 0.784750 0.002950 2:02P May 27
CANADIAN DOLLAR  Mar 25 @CD5H 0.781150 0.784250 0.003100 2:02P May 27
CANADIAN DOLLAR  Jun 25 @CD5M 0.780450 0.783800 0.003350 2:02P May 27
CANADIAN DOLLAR  Sep 25 @CD5U 0.779750 0.783300 0.003550 2:02P May 27
CANADIAN DOLLAR  Dec 25 @CD5Z 0.779100 0.782800 0.003700 2:02P May 27
CANADIAN DOLLAR  Mar 26 @CD6H 0.778400 0.782300 0.003900 2:02P May 27
CANADIAN DOLLAR  Jun 26 @CD6M 0.777750 0.781850 0.004100 2:02P May 27
CANADIAN DOLLAR  Sep 26 @CD6U 0.777050 0.781350 0.004300 2:02P May 27
CANADIAN DOLLAR  Dec 26 @CD6Z 0.776400 0.780850 0.004450 2:02P May 27
CANADIAN DOLLAR  Mar 27 @CD7H 0.775700 0.780350 0.004650 2:02P May 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  776'2
Change:  12'2
Bid:  775'4
Ask:  775'4
Today's High:  780'4
Today's Low:  761'0
Volume:  87,094
Open:  765'0
Settle:  777'2s
Prev:  765'0
Contract High: 
Contract Low: 
Updated:  May-27-2022
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Lower on Average
Editorial Staff – 
Posted at Friday, May 27, 2022 11:11AM CDT
@C2N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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