Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 15 @C5K 376'2 376'2 380'6 375'0 379'6 3'4 1:30P Apr 17
CORN  Jul 15 @C5N 383'2 383'0 387'4 381'4 386'2 3'4 1:30P Apr 17
CORN  Sep 15 @C5U 390'6 390'4 394'6 389'0 393'6 3'2 1:30P Apr 17
CORN  Dec 15 @C5Z 400'2 400'2 404'0 398'4 402'6 3'0 1:30P Apr 17
CORN  Mar 16 @C6H 410'4 410'2 414'2 409'0 413'2 2'4 1:30P Apr 17
CORN  May 16 @C6K 417'6 416'6 421'0 416'2 421'0 2'4 1:30P Apr 17
CORN  Jul 16 @C6N 423'6 423'6 427'0 422'0 425'4 2'4 1:30P Apr 17
CORN  Sep 16 @C6U 417'2 420'0 420'0 420'0 420'0 2'4 1:30P Apr 17
CORN  Dec 16 @C6Z 416'4 416'4 419'2 416'0 418'2 2'2 1:30P Apr 17
CORN  Mar 17 @C7H 425'2 425'0 2'0 1:30P Apr 17
CORN  May 17 @C7K 431'2 431'4 431'4 431'4 431'4 2'0 1:30P Apr 17
CORN  Jul 17 @C7N 434'4 437'0 2'2 1:30P Apr 17
CORN  Sep 17 @C7U 424'0 432'0 2'2 1:30P Apr 17
CORN  Dec 17 @C7Z 419'6 419'0 1'2 1:30P Apr 17
CORN  Jul 18 @C8N 437'0 448'0 1'2 1:30P Apr 17
CORN  Dec 18 @C8Z 415'6 414'2 1'2 1:30P Apr 17
SOYBEANS  May 15 @S5K 966'0 965'2 972'4 963'0 967'6 2'6 1:30P Apr 17
SOYBEANS  Jul 15 @S5N 969'0 968'2 975'4 966'2 970'2 2'4 1:30P Apr 17
SOYBEANS  Aug 15 @S5Q 967'0 967'4 973'2 965'2 967'2 1'0 1:30P Apr 17
SOYBEANS  Sep 15 @S5U 957'6 958'2 962'6 956'4 957'2 0'0 1:30P Apr 17
SOYBEANS  Nov 15 @S5X 952'6 951'0 957'6 950'4 951'2 0'0 1:30P Apr 17
SOYBEANS  Jan 16 @S6F 959'0 957'4 963'0 957'2 957'4 0'0 1:30P Apr 17
SOYBEANS  Mar 16 @S6H 963'0 962'2 966'6 961'0 961'2 -0'2 1:30P Apr 17
SOYBEANS  May 16 @S6K 965'4 964'6 969'4 964'4 964'6 -0'4 1:30P Apr 17
SOYBEANS  Jul 16 @S6N 971'4 972'2 974'6 971'0 971'0 -0'4 1:30P Apr 17
SOYBEANS  Aug 16 @S6Q 971'2 976'0 -0'4 1:30P Apr 17
SOYBEANS  Sep 16 @S6U 963'0 984'0 -1'0 1:30P Apr 17
SOYBEANS  Nov 16 @S6X 957'6 957'0 961'0 955'4 956'4 -1'2 1:30P Apr 17
SOYBEANS  Jan 17 @S7F 963'0 969'0 -1'0 1:30P Apr 17
SOYBEANS  Mar 17 @S7H 967'6 974'0 -1'0 1:30P Apr 17
SOYBEANS  May 17 @S7K 971'2 979'0 -0'4 1:30P Apr 17
SOYBEANS  Jul 17 @S7N 976'4 984'0 -0'4 1:30P Apr 17
SOYBEANS  Aug 17 @S7Q 974'0 984'0 -0'4 1:30P Apr 17
SOYBEANS  Sep 17 @S7U 963'6 984'0 -0'4 1:30P Apr 17
SOYBEANS  Nov 17 @S7X 955'4 955'0 -1'2 1:30P Apr 17
SOYBEANS  Jul 18 @S8N 958'0 956'6 -1'2 1:30P Apr 17
SOYBEANS  Nov 18 @S8X 931'2 960'0 -1'2 1:30P Apr 17
SOYBEAN MEAL  May 15 @SM5K 3124 3120 3157 3119 3147 26 1:30P Apr 17
SOYBEAN MEAL  Jul 15 @SM5N 3122 3120 3155 3119 3143 25 1:30P Apr 17
SOYBEAN MEAL  Aug 15 @SM5Q 3112 3110 3143 3110 3128 20 1:30P Apr 17
LIVE CATTLE  Apr 15 LC5J 160.800 160.800 160.825 157.800 157.800 - 3.000 1:19P Apr 17
LIVE CATTLE  Jun 15 LC5M 152.000 151.900 152.150 149.000 149.000 - 3.000 1:19P Apr 17
LIVE CATTLE  Aug 15 LC5Q 149.675 149.700 146.675 149.750 - 3.000 1:19P Apr 17
LIVE CATTLE  Oct 15 LC5V 150.975 148.775 148.775 148.200 148.250 - 2.725 1:19P Apr 17
LIVE CATTLE  Dec 15 LC5Z 151.775 152.250 149.725 151.800 - 2.225 1:19P Apr 17
LIVE CATTLE  Feb 16 LC6G 151.325 151.025 149.300 151.300 - 2.075 1:19P Apr 17
LEAN HOGS  May 15 LH5K 71.025 70.475 69.250 -0.500 1:19P Apr 17
LEAN HOGS  Jun 15 LH5M 76.375 76.200 76.300 75.825 76.300 -0.100 1:19P Apr 17
LEAN HOGS  Jul 15 LH5N 77.800 77.600 77.600 77.125 77.500 -0.325 1:19P Apr 17
LEAN HOGS  Aug 15 LH5Q 77.925 77.650 77.700 77.400 77.450 -0.425 1:19P Apr 17
LEAN HOGS  Oct 15 LH5V 71.525 71.000 71.000 70.700 70.700 -0.700 1:19P Apr 17
LEAN HOGS  Dec 15 LH5Z 68.400 68.150 68.150 67.850 67.850 -0.525 1:19P Apr 17
CORN  May 15 C5K 376'2 376'4 380'0 376'4 379'4 3'4 1:30P Apr 17
CORN  Jul 15 C5N 383'2 383'0 387'0 383'0 386'2 3'4 1:30P Apr 17
CORN  Sep 15 C5U 390'6 388'6 3'2 1:30P Apr 17
CORN  Dec 15 C5Z 400'2 402'6 403'0 402'2 402'2 3'0 1:30P Apr 17
CORN  Mar 16 C6H 410'4 410'2 2'4 1:30P Apr 17
CORN  May 16 C6K 417'6 418'0 2'4 1:30P Apr 17
SOYBEANS  May 15 S5K 966'0 966'6 971'0 965'0 968'4 2'6 1:30P Apr 17
SOYBEANS  Jul 15 S5N 969'0 969'6 975'0 967'6 971'4 2'4 1:30P Apr 17
SOYBEANS  Aug 15 S5Q 967'0 962'6 1'0 1:30P Apr 17
SOYBEANS  Sep 15 S5U 957'6 959'0 0'0 1:30P Apr 17
SOYBEANS  Nov 15 S5X 952'6 951'0 953'4 951'0 951'0 0'0 1:30P Apr 17
SOYBEANS  Jan 16 S6F 959'0 953'4 0'0 1:30P Apr 17
SOYBEAN OIL  May 15 @BO5K 31.76 31.74 31.83 31.46 31.47 -0.24 1:30P Apr 17
SOYBEAN OIL  Jul 15 @BO5N 31.97 31.95 32.04 31.67 31.67 -0.24 1:30P Apr 17
SOYBEAN OIL  Aug 15 @BO5Q 32.00 32.05 32.07 31.70 31.70 -0.24 1:30P Apr 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  379'6
Change:  3'4
Bid:  379'0
Ask:  379'0
Today's High:  380'6
Today's Low:  375'0
Volume:  141,491
Open:  376'2
Settle:  379'6s
Prev:  376'2
Contract High: 
Contract Low: 
Updated:  Apr-17-2015
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Port of Portland Loses More Business
Katie Micik – Markets Editor Bio
Posted at Monday, April 13, 2015 3:57PM CDT
@C5K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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