Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 20 @C0H 379'4 379'4 381'4 376'2 377'6 -1'6 1:19P Feb 14
CORN  May 20 @C0K 384'6 384'6 386'0 380'6 381'4 -2'6 1:19P Feb 14
CORN  Jul 20 @C0N 388'6 388'4 389'6 385'0 385'2 -3'2 1:19P Feb 14
CORN  Sep 20 @C0U 387'4 387'0 388'0 383'6 383'6 -3'2 1:19P Feb 14
CORN  Dec 20 @C0Z 392'0 391'6 392'2 388'4 388'6 -3'2 1:19P Feb 14
CORN  Mar 21 @C1H 401'0 401'0 401'2 397'6 398'2 -3'0 1:19P Feb 14
CORN  May 21 @C1K 404'4 404'2 404'6 401'4 401'6 -2'6 1:17P Feb 14
CORN  Jul 21 @C1N 406'4 406'0 406'4 403'4 403'4 -2'6 1:19P Feb 14
CORN  Sep 21 @C1U 398'0 398'0 398'0 394'4 394'6 -3'4 1:15P Feb 14
CORN  Dec 21 @C1Z 399'2 399'0 399'6 395'4 395'6 -3'0 1:19P Feb 14
CORN  Mar 22 @C2H 408'0 407'2 408'0 404'4 404'4 -2'4 1:15P Feb 14
CORN  May 22 @C2K 408'6 423'4 -2'4 1:15P Feb 14
CORN  Jul 22 @C2N 416'6 416'0 416'0 416'0 416'0 -3'0 1:15P Feb 14
CORN  Sep 22 @C2U 413'6 410'6 -3'0 1:15P Feb 14
CORN  Dec 22 @C2Z 406'6 406'2 406'2 404'0 404'0 -2'2 1:19P Feb 14
CORN  Jul 23 @C3N 417'0 428'0 -2'0 1:15P Feb 14
CORN  Dec 23 @C3Z 415'6 414'4 -1'0 1:15P Feb 14
SOYBEANS  Mar 20 @S0H 896'2 896'2 899'2 890'0 892'6 -2'4 1:19P Feb 14
SOYBEANS  May 20 @S0K 906'0 906'0 908'2 899'4 902'6 -2'6 1:19P Feb 14
SOYBEANS  Jul 20 @S0N 918'0 917'2 919'6 912'0 914'4 -2'4 1:19P Feb 14
SOYBEANS  Aug 20 @S0Q 921'6 920'6 923'4 915'6 919'0 -2'4 1:18P Feb 14
SOYBEANS  Sep 20 @S0U 921'0 919'6 922'0 915'6 918'6 -2'0 1:19P Feb 14
SOYBEANS  Nov 20 @S0X 923'6 922'6 925'4 919'4 922'0 -1'2 1:19P Feb 14
SOYBEANS  Jan 21 @S1F 927'4 925'0 929'2 924'0 926'4 -1'2 1:19P Feb 14
SOYBEANS  Mar 21 @S1H 919'6 918'2 922'2 917'0 920'0 0'0 1:19P Feb 14
SOYBEANS  May 21 @S1K 920'6 919'2 922'6 918'6 921'0 0'0 1:15P Feb 14
SOYBEANS  Jul 21 @S1N 926'0 924'6 928'0 924'2 926'2 0'0 1:15P Feb 14
SOYBEANS  Aug 21 @S1Q 925'2 922'0 0'0 1:15P Feb 14
SOYBEANS  Sep 21 @S1U 921'4 922'0 -0'2 1:15P Feb 14
SOYBEANS  Nov 21 @S1X 921'6 921'0 923'6 920'0 922'0 0'2 1:19P Feb 14
SOYBEANS  Jan 22 @S2F 928'2 928'0 928'0 928'0 928'0 0'6 1:15P Feb 14
SOYBEANS  Mar 22 @S2H 928'2 930'4 2'2 1:15P Feb 14
SOYBEANS  May 22 @S2K 928'2 937'2 9'0 1:15P Feb 14
SOYBEANS  Jul 22 @S2N 940'4 941'0 941'0 941'0 941'0 2'2 1:15P Feb 14
SOYBEANS  Aug 22 @S2Q 940'4 942'6 2'2 1:15P Feb 14
SOYBEANS  Sep 22 @S2U 940'4 942'6 2'2 1:15P Feb 14
SOYBEANS  Nov 22 @S2X 932'4 931'6 2'6 1:15P Feb 14
SOYBEANS  Jul 23 @S3N 936'0 938'6 2'6 1:15P Feb 14
SOYBEANS  Nov 23 @S3X 932'4 942'0 2'6 1:15P Feb 14
WHEAT  Mar 20 @W0H 544'2 544'6 549'4 542'0 544'4 -1'4 1:19P Feb 14
WHEAT  May 20 @W0K 544'6 545'4 548'6 541'0 542'4 -3'2 1:19P Feb 14
WHEAT  Jul 20 @W0N 544'4 544'4 547'6 541'0 541'6 -3'4 1:19P Feb 14
WHEAT  Sep 20 @W0U 550'4 550'4 553'6 547'0 548'0 -3'2 1:19P Feb 14
WHEAT  Dec 20 @W0Z 560'0 559'6 563'0 556'2 557'4 -3'4 1:19P Feb 14
WHEAT  Mar 21 @W1H 568'6 567'2 570'4 565'4 565'4 -3'6 1:15P Feb 14
WHEAT  May 21 @W1K 568'0 566'6 568'6 563'0 563'0 -4'4 1:15P Feb 14
WHEAT  Jul 21 @W1N 556'6 556'0 558'4 552'0 552'0 -4'6 1:15P Feb 14
CANADIAN DOLLAR  Feb 20 @CD0G 0.754600 0.755600 0.754700 0.754850  
CANADIAN DOLLAR  Mar 20 @CD0H 0.754550 0.754650 0.755650 0.754600 0.755250 0.000700 12:57A Feb 17
CANADIAN DOLLAR  Apr 20 @CD0J 0.754550 0.755550 0.754750 0.754700  
CANADIAN DOLLAR  May 20 @CD0K 0.754550 0.755550 0.754800 0.750900  
CANADIAN DOLLAR  Jun 20 @CD0M 0.754550 0.754700 0.755550 0.754700 0.755150 0.000600 12:53A Feb 17
CANADIAN DOLLAR  Jul 20 @CD0N 0.754100 0.754500 0.000400 2:00P Feb 14
CANADIAN DOLLAR  Sep 20 @CD0U 0.754450 0.755350 0.754600 0.754500  
CANADIAN DOLLAR  Dec 20 @CD0Z 0.754300 0.754630 0.754630 0.754300  
CANADIAN DOLLAR  Mar 21 @CD1H 0.754100 0.754450 0.754400 0.754850  
CANADIAN DOLLAR  Jun 21 @CD1M 0.753650 0.753730 0.753730  
CANADIAN DOLLAR  Sep 21 @CD1U 0.752950 0.753250 0.000300 2:00P Feb 14
CANADIAN DOLLAR  Dec 21 @CD1Z 0.752600 0.755000 0.000200 2:00P Feb 14
CANADIAN DOLLAR  Mar 22 @CD2H 0.752200 0.752350 0.000150 2:00P Feb 14
CANADIAN DOLLAR  Jun 22 @CD2M 0.751800 0.751900 0.000100 2:00P Feb 14
CANADIAN DOLLAR  Sep 22 @CD2U 0.751350 0.751400 0.000050 2:00P Feb 14
CANADIAN DOLLAR  Dec 22 @CD2Z 0.750900 0.750900 2:00P Feb 14
CANADIAN DOLLAR  Mar 23 @CD3H 0.750500 0.750450 -0.000050 2:00P Feb 14
CANADIAN DOLLAR  Jun 23 @CD3M 0.750050 0.749950 -0.000100 2:00P Feb 14
CANADIAN DOLLAR  Sep 23 @CD3U 0.749650 0.749500 -0.000150 2:00P Feb 14
CANADIAN DOLLAR  Dec 23 @CD3Z 0.749200 0.749000 -0.000200 2:00P Feb 14
CANADIAN DOLLAR  Mar 24 @CD4H 0.748800 0.748550 -0.000250 2:00P Feb 14
CANADIAN DOLLAR  Jun 24 @CD4M 0.748400 0.748050 -0.000350 2:00P Feb 14
CANADIAN DOLLAR  Sep 24 @CD4U 0.747950 0.747600 -0.000350 2:00P Feb 14
CANADIAN DOLLAR  Dec 24 @CD4Z 0.747550 0.747150 -0.000400 2:00P Feb 14
ETHANOL  Mar 20 @AC0H 1.343 1.359 1.363 1.354 1.363 0.015 1:56P Feb 14
ETHANOL  Apr 20 @AC0J 1.366 1.369 1.382 1.369 1.382 0.012 1:16P Feb 14
ETHANOL  May 20 @AC0K 1.381 1.367 0.012 1:16P Feb 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  377'6
Change:  -1'6
Bid:  378'0
Ask:  378'0
Today's High:  381'4
Today's Low:  376'2
Volume:  216,864
Open:  379'4
Settle:  377'6s
Prev:  379'4
Contract High: 
Contract Low: 
Updated:  Feb-14-2020
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Steady
Editorial Staff – 
Posted at Friday, February 14, 2020 11:12AM CST
@C0H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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