Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 23 @C3H 674'0 673'6 675'4 673'4 675'0 1'0 10:33P Feb 07
CORN  May 23 @C3K 673'0 672'4 674'4 672'4 674'2 1'2 10:42P Feb 07
CORN  Jul 23 @C3N 662'4 661'6 663'6 661'6 663'6 1'2 10:29P Feb 07
CORN  Sep 23 @C3U 608'0 607'0 608'6 607'0 608'4 0'4 10:37P Feb 07
CORN  Dec 23 @C3Z 593'4 593'0 594'0 592'6 593'6 0'2 9:20P Feb 07
CORN  Mar 24 @C4H 600'4 600'0 600'6 599'6 600'6 0'2 8:37P Feb 07
SOYBEANS  Mar 23 @S3H 1515'2 1516'0 1521'4 1515'2 1520'0 4'6 10:44P Feb 07
SOYBEANS  May 23 @S3K 1510'2 1510'4 1517'0 1510'2 1515'0 4'6 10:25P Feb 07
SOYBEANS  Jul 23 @S3N 1504'2 1503'4 1510'0 1503'4 1508'2 4'0 10:41P Feb 07
SOYBEANS  Aug 23 @S3Q 1468'0 1471'2 1471'6 1471'2 1471'6 3'6 8:35P Feb 07
SOYBEANS  Sep 23 @S3U 1399'6 1402'0 1402'0 1402'0 1402'0 2'2 7:21P Feb 07
SOYBEANS  Nov 23 @S3X 1370'4 1370'0 1373'6 1369'6 1372'6 2'2 10:41P Feb 07
SOYBEANS  Jan 24 @S4F 1375'0 1376'2 1378'4 1376'2 1377'6 2'6 10:00P Feb 07
SOYBEANS  Mar 24 @S4H 1363'2 1364'4 1369'4 1358'0 1366'4 3'2 1:15P Feb 07
WHEAT  Mar 23 @W3H 749'6 750'0 752'4 749'0 751'0 1'2 10:29P Feb 07
WHEAT  May 23 @W3K 761'2 761'4 763'6 760'4 762'2 1'0 10:02P Feb 07
WHEAT  Jul 23 @W3N 767'0 767'0 769'2 766'6 768'0 1'0 10:02P Feb 07
WHEAT  Sep 23 @W3U 776'2 775'6 778'2 775'6 777'2 1'0 8:45P Feb 07
WHEAT  Dec 23 @W3Z 790'2 790'4 791'6 790'4 790'6 0'4 9:32P Feb 07
WHEAT  Mar 24 @W4H 799'2 801'0 801'0 800'0 800'0 0'6 10:02P Feb 07
WHEAT  May 24 @W4K 799'0 798'4 801'0 793'6 797'4 0'2 1:15P Feb 07
ROUGH RICE  Mar 23 @RR3H 17475 17480 17625 17475 17615 140 8:53P Feb 07
ROUGH RICE  May 23 @RR3K 17780 17875 17955 17875 17955 175 8:53P Feb 07
ROUGH RICE  Jul 23 @RR3N 18175 18160 18180 18140 18140 - 80 1:15P Feb 07
ROUGH RICE  Sep 23 @RR3U 16835 16830 16840 16830 16840 5 8:51P Feb 07
ROUGH RICE  Nov 23 @RR3X 16980 16950 16950 16950 16950 5 1:15P Feb 07
ROUGH RICE  Jan 24 @RR4F 16980 16985 5 1:15P Feb 07
SOYBEAN MEAL  Mar 23 @SM3H 4814 4815 4843 4814 4842 28 10:41P Feb 07
SOYBEAN MEAL  May 23 @SM3K 4677 4677 4702 4677 4701 24 10:41P Feb 07
SOYBEAN MEAL  Jul 23 @SM3N 4592 4602 4613 4594 4612 20 10:41P Feb 07
SOYBEAN OIL  Mar 23 @BO3H 60.89 61.01 61.12 60.82 60.91 0.02 10:43P Feb 07
SOYBEAN OIL  May 23 @BO3K 60.98 61.07 61.21 60.94 61.03 0.05 10:41P Feb 07
SOYBEAN OIL  Jul 23 @BO3N 60.83 60.94 61.03 60.80 60.89 0.06 10:43P Feb 07
OATS  Mar 23 @O3H 384'6 382'6 382'6 382'6 382'6 -2'0 7:00P Feb 07
OATS  May 23 @O3K 376'6 371'2 374'4 370'6 374'4 -2'2 8:19P Feb 07
OATS  Jul 23 @O3N 373'6 380'0 381'0 380'0 380'0 2'2 1:15P Feb 07
OATS  Sep 23 @O3U 373'2 375'2 375'2 375'0 375'2 3'4 1:15P Feb 07
OATS  Dec 23 @O3Z 377'0 377'0 377'2 377'0 377'0 1'6 1:15P Feb 07
OATS  Mar 24 @O4H 383'0 384'0 1'0 1:15P Feb 07
HARD RED WINTER WHEA...  Mar 23 @KW3H 885'6 885'0 890'0 884'2 889'0 3'2 10:43P Feb 07
HARD RED WINTER WHEA...  May 23 @KW3K 874'6 874'0 877'2 873'0 876'0 1'2 9:27P Feb 07
HARD RED WINTER WHEA...  Jul 23 @KW3N 863'2 861'2 865'4 860'6 864'6 1'4 10:02P Feb 07
HARD RED WINTER WHEA...  Sep 23 @KW3U 861'6 861'0 862'6 861'0 862'4 0'6 7:53P Feb 07
HARD RED WINTER WHEA...  Dec 23 @KW3Z 864'4 865'0 865'0 865'0 865'0 0'4 7:05P Feb 07
HARD RED WINTER WHEA...  Mar 24 @KW4H 858'6 851'0 863'0 851'0 863'0 3'6 1:15P Feb 07
HARD RED SPRING WHEA...  Mar 23 @MW3H 917'2 917'0 919'0 917'0 919'0 1'6 10:00P Feb 07
HARD RED SPRING WHEA...  May 23 @MW3K 910'2 910'2 911'0 910'2 911'0 0'6 7:03P Feb 07
HARD RED SPRING WHEA...  Jul 23 @MW3N 905'4 907'0 907'0 907'0 907'0 1'4 7:53P Feb 07
HARD RED SPRING WHEA...  Sep 23 @MW3U 887'0 886'6 889'4 886'4 889'4 2'4 8:12P Feb 07
HARD RED SPRING WHEA...  Dec 23 @MW3Z 892'6 892'0 892'0 892'0 892'0 -0'6 7:00P Feb 07
HARD RED SPRING WHEA...  Mar 24 @MW4H 897'2 904'6 -1'0 1:31P Feb 07
+SPF0  Jan 30 +SP0F  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3H)
Exchange:  CBOT
Last Trade:  675'0
Change:  1'0
Bid:  675'0
Ask:  675'2
Today's High:  675'4
Today's Low:  673'4
Volume:  149,454
Open:  673'6
Settle:  674'0
Prev:  674'0
Contract High: 
Contract Low: 
Updated:  Feb-07-2023
10:33:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN