Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 16 @C6Z 349'4 348'2 354'0 348'2 350'2 1'4 1:19P Dec 06
CORN  Mar 17 @C7H 359'2 358'0 364'0 357'4 359'0 1'2 1:19P Dec 06
CORN  May 17 @C7K 366'2 364'6 370'4 364'2 366'2 1'0 1:19P Dec 06
CORN  Jul 17 @C7N 373'4 372'0 377'6 371'4 373'2 0'6 1:19P Dec 06
CORN  Sep 17 @C7U 380'6 379'0 384'4 379'0 380'0 0'2 1:19P Dec 06
CORN  Dec 17 @C7Z 389'2 387'4 393'0 387'4 388'2 0'2 1:19P Dec 06
CORN  Mar 18 @C8H 397'4 395'2 401'0 395'2 397'0 0'2 1:19P Dec 06
CORN  May 18 @C8K 402'6 403'4 406'0 402'6 402'6 0'4 1:16P Dec 06
CORN  Jul 18 @C8N 407'4 407'0 410'4 407'0 409'2 0'2 1:15P Dec 06
CORN  Sep 18 @C8U 402'6 402'4 402'4 402'4 402'4 0'6 1:15P Dec 06
CORN  Dec 18 @C8Z 405'0 403'6 407'6 403'0 405'0 0'4 1:19P Dec 06
CORN  Jul 19 @C9N 420'2 419'2 419'2 419'2 419'2 0'4 1:15P Dec 06
CORN  Dec 19 @C9Z 408'6 408'6 408'6 406'4 408'6 -0'4 1:15P Dec 06
SOYBEANS  Jan 17 @S7F 1043'4 1042'4 1061'6 1039'0 1047'4 4'2 1:19P Dec 06
SOYBEANS  Mar 17 @S7H 1053'2 1052'4 1071'2 1048'4 1057'2 4'4 1:19P Dec 06
SOYBEANS  May 17 @S7K 1059'6 1058'6 1077'4 1056'2 1064'2 5'0 1:19P Dec 06
SOYBEANS  Jul 17 @S7N 1064'4 1063'2 1082'0 1060'4 1069'0 5'2 1:19P Dec 06
SOYBEANS  Aug 17 @S7Q 1060'4 1064'2 1077'0 1064'2 1064'6 5'0 1:18P Dec 06
SOYBEANS  Sep 17 @S7U 1040'6 1044'2 1055'0 1044'2 1046'2 4'2 1:16P Dec 06
SOYBEANS  Nov 17 @S7X 1024'4 1023'2 1038'2 1021'2 1027'2 3'0 1:19P Dec 06
SOYBEANS  Jan 18 @S8F 1024'4 1023'0 1037'4 1023'0 1031'2 3'0 1:16P Dec 06
SOYBEANS  Mar 18 @S8H 1016'6 1014'0 1028'0 1014'0 1019'6 2'6 1:16P Dec 06
SOYBEANS  May 18 @S8K 1014'0 1020'6 1024'0 1017'2 1017'4 2'4 1:16P Dec 06
SOYBEANS  Jul 18 @S8N 1014'6 1024'0 1025'0 1019'4 1019'4 2'0 1:16P Dec 06
SOYBEANS  Aug 18 @S8Q 1009'4 981'2 1'4 1:16P Dec 06
SOYBEANS  Sep 18 @S8U 997'4 940'0 1'4 1:16P Dec 06
SOYBEANS  Nov 18 @S8X 978'2 980'0 987'0 975'0 977'2 -0'2 1:16P Dec 06
SOYBEANS  Jan 19 @S9F 979'0 988'2 -0'2 1:16P Dec 06
SOYBEANS  Mar 19 @S9H 979'0 978'6 -0'2 1:16P Dec 06
SOYBEANS  May 19 @S9K 979'0 978'6 -0'2 1:16P Dec 06
SOYBEANS  Jul 19 @S9N 984'6 960'0 -0'2 1:16P Dec 06
SOYBEANS  Aug 19 @S9Q 984'6 984'4 -0'2 1:16P Dec 06
SOYBEANS  Sep 19 @S9U 984'6 984'4 -0'2 1:16P Dec 06
SOYBEANS  Nov 19 @S9X 963'2 970'0 -0'2 1:16P Dec 06
SOYBEANS  Jul 20 @S0N 963'2 963'0 -0'2 1:16P Dec 06
SOYBEANS  Nov 20 @S0X 955'2 956'0 956'0 956'0 956'0 -0'2 1:16P Dec 06
SOYBEAN MEAL  Dec 16 @SM6Z 3177 3188 3259 3185 3202 25 1:18P Dec 06
SOYBEAN MEAL  Jan 17 @SM7F 3195 3188 3280 3181 3219 24 1:19P Dec 06
SOYBEAN MEAL  Mar 17 @SM7H 3225 3211 3309 3211 3247 26 1:19P Dec 06
LEAN HOGS  Dec 16 @HE6Z 51.500 52.250 54.075 52.000 53.450 1.875 1:04P Dec 06
LEAN HOGS  Feb 17 @HE7G 54.800 55.350 57.725 55.025 57.450 2.675 1:04P Dec 06
LEAN HOGS  Apr 17 @HE7J 61.125 61.575 63.950 61.425 63.500 2.500 1:04P Dec 06
LIVE CATTLE  Dec 16 @LE6Z 107.825 108.400 109.900 107.275 109.625 2.025 1:04P Dec 06
LIVE CATTLE  Feb 17 @LE7G 108.975 109.700 111.300 108.350 110.775 2.075 1:04P Dec 06
LIVE CATTLE  Apr 17 @LE7J 108.975 109.500 111.275 108.400 110.775 2.050 1:04P Dec 06
CORN  Dec 16 @C6Z 349'4 348'2 354'0 348'2 350'2 1'4 1:19P Dec 06
CORN  Mar 17 @C7H 359'2 358'0 364'0 357'4 359'0 1'2 1:19P Dec 06
CORN  May 17 @C7K 366'2 364'6 370'4 364'2 366'2 1'0 1:19P Dec 06
CORN  Jul 17 @C7N 373'4 372'0 377'6 371'4 373'2 0'6 1:19P Dec 06
CORN  Sep 17 @C7U 380'6 379'0 384'4 379'0 380'0 0'2 1:19P Dec 06
CORN  Dec 17 @C7Z 389'2 387'4 393'0 387'4 388'2 0'2 1:19P Dec 06
SOYBEANS  Jan 17 @S7F 1043'4 1042'4 1061'6 1039'0 1047'4 4'2 1:19P Dec 06
SOYBEANS  Mar 17 @S7H 1053'2 1052'4 1071'2 1048'4 1057'2 4'4 1:19P Dec 06
SOYBEANS  May 17 @S7K 1059'6 1058'6 1077'4 1056'2 1064'2 5'0 1:19P Dec 06
SOYBEANS  Jul 17 @S7N 1064'4 1063'2 1082'0 1060'4 1069'0 5'2 1:19P Dec 06
SOYBEANS  Aug 17 @S7Q 1060'4 1064'2 1077'0 1064'2 1064'6 5'0 1:18P Dec 06
SOYBEANS  Sep 17 @S7U 1040'6 1044'2 1055'0 1044'2 1046'2 4'2 1:16P Dec 06
SOYBEAN OIL  Dec 16 @BO6Z 37.49 37.35 37.94 37.35 37.63 0.13 1:17P Dec 06
SOYBEAN OIL  Jan 17 @BO7F 37.67 37.69 38.28 37.52 37.78 0.15 1:19P Dec 06
SOYBEAN OIL  Mar 17 @BO7H 37.94 37.90 38.54 37.78 38.05 0.16 1:19P Dec 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  350'2
Change:  1'4
Bid:  346'0
Ask:  353'0
Today's High:  354'0
Today's Low:  348'2
Volume:  2,465
Open:  348'2
Settle:  351'0s
Prev:  349'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
STB Makes Final Decision on Weekly Rail Service Reports
Editorial Staff – 
Posted at Monday, December 5, 2016 11:28AM CST
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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