Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 14 @C4U 361'4 361'0 361'4 360'4 360'4 -1'0 9:41P Jul 29
CORN  Dec 14 @C4Z 371'0 370'6 371'0 369'6 370'0 -1'0 9:42P Jul 29
CORN  Mar 15 @C5H 383'0 382'6 382'6 381'4 381'4 -1'4 9:41P Jul 29
CORN  May 15 @C5K 391'2 391'0 391'0 390'0 390'0 -1'2 9:39P Jul 29
CORN  Jul 15 @C5N 399'0 398'2 398'4 397'6 397'6 -1'2 9:41P Jul 29
CORN  Sep 15 @C5U 406'4 405'6  
CORN  Dec 15 @C5Z 413'4 412'6 413'0 412'4 412'4 -1'0 9:41P Jul 29
CORN  Mar 16 @C6H 422'4 422'0 422'0 421'0 421'0 -1'4 9:18P Jul 29
CORN  May 16 @C6K 430'6 430'0 430'0 427'0 427'0 -1'6 1:30P Jul 29
CORN  Jul 16 @C6N 434'0 433'0 -1'6 1:30P Jul 29
CORN  Sep 16 @C6U 423'2 421'0 2'2 1:30P Jul 29
CORN  Dec 16 @C6Z 418'6 416'2 420'0 415'0 420'0 1'4 1:30P Jul 29
CORN  Jul 17 @C7N 438'4 447'0 1'6 1:30P Jul 29
CORN  Dec 17 @C7Z 428'2 425'2 425'2 425'0 425'0 0'6 1:30P Jul 29
SOYBEANS  Aug 14 @S4Q 1226'4 1226'4 1226'6 1221'2 1223'2 -3'2 8:43P Jul 29
SOYBEANS  Sep 14 @S4U 1121'4 1120'6 1120'6 1115'0 1117'2 -4'2 9:44P Jul 29
SOYBEANS  Nov 14 @S4X 1095'0 1094'0 1095'0 1087'6 1090'6 -4'2 9:42P Jul 29
SOYBEANS  Jan 15 @S5F 1102'2 1101'4 1101'4 1095'0 1097'4 -4'6 9:42P Jul 29
SOYBEANS  Mar 15 @S5H 1108'2 1105'6 1105'6 1102'4 1102'4 -5'6 8:36P Jul 29
SOYBEANS  May 15 @S5K 1114'0 1111'0 1111'4 1109'0 1109'0 -5'0 8:26P Jul 29
SOYBEANS  Jul 15 @S5N 1120'2 1119'2 1119'2 1115'0 1115'0 -5'2 8:36P Jul 29
SOYBEANS  Aug 15 @S5Q 1125'6 1115'6 1119'0 1113'6 1117'0 -10'0 1:30P Jul 29
SOYBEANS  Sep 15 @S5U 1107'2 1096'2 1096'2 1096'2 1096'2 -8'4 1:30P Jul 29
SOYBEANS  Nov 15 @S5X 1087'2 1084'4 1085'0 1081'2 1082'2 -5'0 9:37P Jul 29
SOYBEANS  Jan 16 @S6F 1101'2 1093'4 1093'4 1093'4 1093'4 -9'4 1:30P Jul 29
SOYBEANS  Mar 16 @S6H 1100'0 1100'0 -7'6 1:30P Jul 29
SOYBEANS  May 16 @S6K 1099'4 1100'0 -5'6 1:30P Jul 29
SOYBEANS  Jul 16 @S6N 1104'0 1109'0 1109'0 1100'0 1109'0 -6'2 1:30P Jul 29
SOYBEANS  Aug 16 @S6Q 1099'4 1184'0 -6'2 1:30P Jul 29
SOYBEANS  Sep 16 @S6U 1086'4 1071'0 -6'2 1:30P Jul 29
SOYBEANS  Nov 16 @S6X 1079'2 1077'6 -6'4 1:30P Jul 29
SOYBEANS  Jul 17 @S7N 1095'2 1102'0 -6'4 1:30P Jul 29
SOYBEANS  Nov 17 @S7X 1076'0 1067'0 1067'0 1067'0 1067'0 -5'2 1:30P Jul 29
SOYBEAN MEAL  Aug 14 @SM4Q 3954 3958 3960 3945 3952 - 2 9:10P Jul 29
SOYBEAN MEAL  Sep 14 @SM4U 3692 3692 3692 3675 3682 - 10 9:10P Jul 29
SOYBEAN MEAL  Oct 14 @SM4V 3573 3572 3572 3550 3558 - 15 9:30P Jul 29
LIVE CATTLE  Aug 14 LC4Q 159.050 159.400 159.400 158.500 158.700 - 0.275 1:17P Jul 29
LIVE CATTLE  Oct 14 LC4V 159.075 159.600 159.600 158.700 159.100 1:17P Jul 29
LIVE CATTLE  Dec 14 LC4Z 159.250 159.850 159.950 158.700 159.250 - 0.100 1:17P Jul 29
LIVE CATTLE  Feb 15 LC5G 157.500 158.050 158.450 157.750 158.050 0.550 1:17P Jul 29
LIVE CATTLE  Apr 15 LC5J 157.300 157.850 157.950 157.400 157.850 0.550 1:17P Jul 29
LIVE CATTLE  Jun 15 LC5M 149.150 149.700 149.700 149.200 149.300 0.150 1:17P Jul 29
LEAN HOGS  Aug 14 LH4Q 123.675 122.200 122.400 121.200 121.500 - 2.225 1:17P Jul 29
LEAN HOGS  Oct 14 LH4V 106.625 106.200 106.200 105.250 106.100 - 0.550 1:17P Jul 29
LEAN HOGS  Dec 14 LH4Z 97.350 97.200 97.200 95.650 96.600 -0.750 1:17P Jul 29
LEAN HOGS  Feb 15 LH5G 92.700 92.500 92.500 91.300 92.100 -0.600 1:17P Jul 29
LEAN HOGS  Apr 15 LH5J 93.850 91.700 92.350 91.700 92.350 -1.525 1:17P Jul 29
LEAN HOGS  May 15 LH5K 92.750 91.700 95.750 -1.050 1:17P Jul 29
CORN  Sep 14 C4U 367'6 365'2 365'2 358'6 361'4 -6'2 1:30P Jul 29
CORN  Dec 14 C4Z 376'6 374'2 374'2 368'4 370'4 -5'6 1:30P Jul 29
CORN  Mar 15 C5H 388'4 382'4 382'4 382'4 382'4 -5'4 1:30P Jul 29
CORN  May 15 C5K 396'4 392'4 392'4 389'0 389'0 -5'2 1:30P Jul 29
CORN  Jul 15 C5N 403'4 395'6 -4'4 1:30P Jul 29
CORN  Sep 15 C5U 410'2 402'4 -3'6 1:30P Jul 29
SOYBEANS  Aug 14 S4Q 1236'4 1227'0 1227'0 1223'0 1226'0 -10'0 1:30P Jul 29
SOYBEANS  Sep 14 S4U 1137'0 1122'0 1127'4 1120'0 1122'0 -15'4 1:30P Jul 29
SOYBEANS  Nov 14 S4X 1107'6 1098'0 1098'0 1089'6 1095'0 -12'6 1:30P Jul 29
SOYBEANS  Jan 15 S5F 1114'2 1090'2 -12'0 1:30P Jul 29
SOYBEANS  Mar 15 S5H 1120'0 1078'0 -11'6 1:30P Jul 29
SOYBEANS  May 15 S5K 1125'2 1119'0 1119'0 1111'0 1111'4 -11'2 1:30P Jul 29
SOYBEAN OIL  Aug 14 @BO4Q 36.25 36.24 36.26 36.18 36.23 -0.02 8:51P Jul 29
SOYBEAN OIL  Sep 14 @BO4U 36.34 36.40 36.40 36.27 36.33 -0.01 8:51P Jul 29
SOYBEAN OIL  Oct 14 @BO4V 36.38 36.38 36.39 36.31 36.32 -0.06 8:36P Jul 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  360'4
Change:  -1'0
Bid:  360'4
Ask:  360'6
Today's High:  361'4
Today's Low:  360'4
Volume:  63,004
Open:  361'0
Settle:  361'4
Prev:  361'4
Contract High: 
Contract Low: 
Updated:  Jul-29-2014
9:41:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Dread Grows as Harvest Nears
Katie Micik – Markets Editor Bio
Posted at Friday, July 25, 2014 7:20PM CDT
@C4U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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