Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 20 @C0Z 365'2 364'2 369'6 360'4 367'0 1'6 1:18P Sep 28
CORN  Mar 21 @C1H 373'2 372'2 378'0 369'0 375'4 2'2 1:18P Sep 28
CORN  May 21 @C1K 378'6 377'6 383'0 374'4 381'0 2'2 1:18P Sep 28
CORN  Jul 21 @C1N 382'4 381'4 386'6 378'4 384'6 2'2 1:18P Sep 28
CORN  Sep 21 @C1U 378'6 377'4 381'6 375'4 379'0 0'2 1:18P Sep 28
CORN  Dec 21 @C1Z 384'0 383'0 386'4 380'4 383'6 -0'2 1:18P Sep 28
CORN  Mar 22 @C2H 392'0 391'0 394'4 388'6 391'4 -0'4 1:17P Sep 28
CORN  May 22 @C2K 396'2 394'4 398'2 393'4 395'4 -0'6 1:17P Sep 28
CORN  Jul 22 @C2N 399'4 398'2 401'2 396'0 398'4 -1'0 1:17P Sep 28
SOYBEANS  Nov 20 @S0X 1002'4 1002'0 1007'4 991'4 995'6 -6'6 1:18P Sep 28
SOYBEANS  Jan 21 @S1F 1006'2 1005'2 1011'2 995'0 999'4 -6'6 1:18P Sep 28
SOYBEANS  Mar 21 @S1H 1001'2 1000'4 1006'2 991'2 995'2 -6'0 1:18P Sep 28
SOYBEANS  May 21 @S1K 999'4 998'4 1004'4 990'2 995'0 -4'4 1:18P Sep 28
SOYBEANS  Jul 21 @S1N 1002'0 1000'6 1007'0 993'4 999'0 -3'0 1:18P Sep 28
SOYBEANS  Aug 21 @S1Q 995'6 997'2 997'4 989'6 993'6 -1'6 1:15P Sep 28
SOYBEANS  Sep 21 @S1U 969'4 973'2 973'2 961'6 967'6 -1'6 1:15P Sep 28
SOYBEANS  Nov 21 @S1X 948'2 947'0 952'0 940'0 945'2 -3'0 1:18P Sep 28
SOYBEANS  Jan 22 @S2F 948'2 950'0 950'0 943'0 944'4 -3'6 1:16P Sep 28
WHEAT  Dec 20 @W0Z 544'2 545'2 551'6 537'6 550'0 5'6 1:18P Sep 28
WHEAT  Mar 21 @W1H 551'4 551'4 558'2 545'2 557'2 5'6 1:18P Sep 28
WHEAT  May 21 @W1K 556'2 556'2 562'6 550'2 562'2 6'0 1:18P Sep 28
WHEAT  Jul 21 @W1N 556'0 556'6 563'0 550'6 561'6 5'6 1:18P Sep 28
WHEAT  Sep 21 @W1U 561'6 562'0 568'4 556'2 567'6 6'0 1:18P Sep 28
WHEAT  Dec 21 @W1Z 571'6 571'4 578'6 566'2 577'2 5'4 1:17P Sep 28
WHEAT  Mar 22 @W2H 579'2 575'0 575'4 574'4 574'4 6'4 1:15P Sep 28
WHEAT  May 22 @W2K 578'4 575'6 7'2 1:15P Sep 28
WHEAT  Jul 22 @W2N 570'0 573'4 573'4 572'0 573'0 5'4 1:15P Sep 28
HARD RED SPRING WHEA...  Dec 20 @MW0Z 529'6 529'6 532'0 525'0 529'0 -0'6 1:18P Sep 28
HARD RED SPRING WHEA...  Mar 21 @MW1H 542'4 542'0 543'4 537'4 542'2 -0'2 1:15P Sep 28
HARD RED SPRING WHEA...  May 21 @MW1K 551'6 550'6 552'0 546'6 551'0 -0'6 1:13P Sep 28
HARD RED SPRING WHEA...  Jul 21 @MW1N 559'6 555'6 560'2 555'6 559'6 0'0 11:21A Sep 28
HARD RED SPRING WHEA...  Sep 21 @MW1U 568'4 567'0 567'0 566'6 566'6 -2'6 1:31P Sep 25
HARD RED SPRING WHEA...  Dec 21 @MW1Z 578'4 578'6 -2'6 1:31P Sep 25
HARD RED SPRING WHEA...  Mar 22 @MW2H 584'6 592'4 -2'4 1:31P Sep 25
HARD RED SPRING WHEA...  May 22 @MW2K 580'0 575'0 -1'0 1:31P Sep 25
CANADIAN DOLLAR  Oct 20 @CD0V 0.746550 0.747100 0.748800 0.746600 0.747900 0.001350 5:38A Sep 28
CANADIAN DOLLAR  Nov 20 @CD0X 0.746600 0.746900 0.748900 0.746650 0.746650 0.000050 3:29A Sep 28
CANADIAN DOLLAR  Dec 20 @CD0Z 0.746650 0.747750 0.749050 0.746250 0.747950 0.001300 1:18P Sep 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  366'4
Change:  1'2
Bid:  366'4
Ask:  366'6
Today's High:  369'6
Today's Low:  360'4
Volume:  146,520
Open:  364'2
Settle:  366'6
Prev:  365'2
Contract High: 
Contract Low: 
Updated:  Sep-28-2020
1:17:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Corn Basis Continues to Strengthen Into New-Crop Year
Editorial Staff – 
Posted at Monday, September 28, 2020 11:19AM CDT
@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