Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 14 @C4Z 338'2 338'0 338'2 331'4 331'6 -6'6 1:30P Sep 19
CORN  Mar 15 @C5H 350'6 350'2 350'6 344'0 344'0 -6'4 1:30P Sep 19
CORN  May 15 @C5K 359'2 359'0 359'0 352'6 352'6 -6'2 1:30P Sep 19
CORN  Jul 15 @C5N 366'2 366'0 366'0 359'6 360'0 -6'2 1:30P Sep 19
CORN  Sep 15 @C5U 374'0 373'2 373'2 367'2 367'6 -6'4 1:30P Sep 19
CORN  Dec 15 @C5Z 384'2 384'0 384'0 378'2 378'6 -5'6 1:30P Sep 19
CORN  Mar 16 @C6H 393'6 393'6 393'6 387'6 387'6 -6'0 1:30P Sep 19
CORN  May 16 @C6K 400'4 400'4 400'4 394'2 394'2 -6'0 1:30P Sep 19
CORN  Jul 16 @C6N 404'4 404'4 404'4 398'6 399'0 -5'2 1:30P Sep 19
CORN  Sep 16 @C6U 402'0 402'0 402'0 396'4 397'4 -4'6 1:30P Sep 19
CORN  Dec 16 @C6Z 402'0 401'2 401'2 397'2 397'2 -4'6 1:30P Sep 19
CORN  Jul 17 @C7N 418'2 419'4 -4'0 1:30P Sep 19
CORN  Dec 17 @C7Z 407'4 405'2 405'4 405'0 405'4 -1'4 1:30P Sep 19
SOYBEANS  Nov 14 @S4X 971'4 971'2 972'0 956'0 957'6 -14'4 1:30P Sep 19
SOYBEANS  Jan 15 @S5F 979'4 979'0 979'6 964'2 966'0 -14'2 1:30P Sep 19
SOYBEANS  Mar 15 @S5H 987'0 987'0 987'0 971'4 973'0 -14'2 1:30P Sep 19
SOYBEANS  May 15 @S5K 994'2 994'0 994'2 978'4 980'2 -14'6 1:30P Sep 19
SOYBEANS  Jul 15 @S5N 1000'4 1000'4 1000'4 984'6 986'0 -15'0 1:30P Sep 19
SOYBEANS  Aug 15 @S5Q 1002'6 999'2 999'2 987'4 989'6 -14'4 1:30P Sep 19
SOYBEANS  Sep 15 @S5U 992'2 990'0 990'0 977'0 978'0 -14'4 1:30P Sep 19
SOYBEANS  Nov 15 @S5X 985'2 983'6 985'2 970'0 971'4 -14'6 1:30P Sep 19
SOYBEANS  Jan 16 @S6F 989'6 985'0 985'0 975'0 975'0 -14'2 1:30P Sep 19
SOYBEANS  Mar 16 @S6H 994'0 984'0 984'0 980'2 980'4 -13'6 1:30P Sep 19
SOYBEANS  May 16 @S6K 998'0 1005'4 -13'2 1:30P Sep 19
SOYBEANS  Jul 16 @S6N 1004'4 1002'0 1002'0 991'0 991'0 -13'4 1:30P Sep 19
SOYBEANS  Aug 16 @S6Q 1004'0 1032'4 -13'0 1:30P Sep 19
SOYBEANS  Sep 16 @S6U 987'0 1014'2 -4'2 1:30P Sep 19
SOYBEANS  Nov 16 @S6X 981'2 980'0 981'0 975'2 976'4 -3'6 1:30P Sep 19
SOYBEANS  Jul 17 @S7N 1001'2 1015'0 -3'6 1:30P Sep 19
SOYBEANS  Nov 17 @S7X 982'0 978'0 978'0 978'0 978'0 -3'2 1:30P Sep 19
SOYBEAN MEAL  Oct 14 @SM4V 3288 3286 3286 3235 3235 - 47 1:30P Sep 19
SOYBEAN MEAL  Dec 14 @SM4Z 3203 3200 3202 3150 3160 - 49 1:30P Sep 19
SOYBEAN MEAL  Jan 15 @SM5F 3177 3170 3170 3124 3134 - 48 1:30P Sep 19
LIVE CATTLE  Oct 14 LC4V 155.600 155.600 156.275 155.100 155.650 0.025 1:09P Sep 19
LIVE CATTLE  Dec 14 LC4Z 158.925 158.750 159.400 158.200 158.650 - 0.225 1:09P Sep 19
LIVE CATTLE  Feb 15 LC5G 159.375 159.500 160.300 159.500 160.250 0.875 1:09P Sep 19
LIVE CATTLE  Apr 15 LC5J 158.425 158.700 159.650 158.700 159.225 0.775 1:09P Sep 19
LIVE CATTLE  Jun 15 LC5M 150.350 150.600 151.200 150.600 151.050 0.700 1:09P Sep 19
LIVE CATTLE  Aug 15 LC5Q 148.500 148.800 149.150 148.800 149.150 0.500 1:09P Sep 19
LEAN HOGS  Oct 14 LH4V 102.975 105.000 105.975 104.850 105.975 3.000 1:09P Sep 19
LEAN HOGS  Dec 14 LH4Z 93.800 94.900 95.300 94.500 94.800 1.050 1:09P Sep 19
LEAN HOGS  Feb 15 LH5G 90.750 91.050 91.400 91.050 91.400 0.650 1:09P Sep 19
LEAN HOGS  Apr 15 LH5J 90.300 90.075 90.100 90.075 90.100 -0.200 1:09P Sep 19
LEAN HOGS  May 15 LH5K 90.600 91.150 91.000 92.100 0.400 1:09P Sep 19
LEAN HOGS  Jun 15 LH5M 93.400 94.050 94.100 94.050 94.100 0.675 1:09P Sep 19
CORN  Dec 14 C4Z 338'2 336'6 336'6 331'4 331'6 -6'6 1:30P Sep 19
CORN  Mar 15 C5H 350'6 347'6 347'6 344'0 344'0 -6'4 1:30P Sep 19
CORN  May 15 C5K 359'2 356'2 356'2 355'0 355'0 -6'2 1:30P Sep 19
CORN  Jul 15 C5N 366'2 367'6 -6'2 1:30P Sep 19
CORN  Sep 15 C5U 374'0 369'4 369'4 369'4 369'4 -6'4 1:30P Sep 19
CORN  Dec 15 C5Z 384'2 380'2 380'2 378'6 378'6 -5'6 1:30P Sep 19
SOYBEANS  Nov 14 S4X 971'4 965'0 965'0 956'4 956'6 -14'4 1:30P Sep 19
SOYBEANS  Jan 15 S5F 979'4 972'0 972'0 969'4 969'4 -14'2 1:30P Sep 19
SOYBEANS  Mar 15 S5H 987'0 973'0 973'0 973'0 973'0 -14'2 1:30P Sep 19
SOYBEANS  May 15 S5K 994'2 982'0 982'0 981'4 981'4 -14'6 1:30P Sep 19
SOYBEANS  Jul 15 S5N 1000'4 988'6 989'4 987'0 987'0 -15'0 1:30P Sep 19
SOYBEANS  Aug 15 S5Q 1002'6 988'2 -14'4 1:30P Sep 19
SOYBEAN OIL  Oct 14 @BO4V 32.72 32.78 32.90 32.40 32.44 -0.26 1:30P Sep 19
SOYBEAN OIL  Dec 14 @BO4Z 32.87 32.98 33.04 32.52 32.58 -0.29 1:30P Sep 19
SOYBEAN OIL  Jan 15 @BO5F 33.12 33.20 33.27 32.77 32.88 -0.29 1:30P Sep 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  331'6
Change:  -6'6
Bid:  331'2
Ask:  331'2
Today's High:  338'2
Today's Low:  331'4
Volume:  97,001
Open:  338'0
Settle:  331'4s
Prev:  338'2
Contract High: 
Contract Low: 
Updated:  Sep-19-2014
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
A Demand Optimist
Katie Micik – Markets Editor Bio
Posted at Friday, September 19, 2014 7:00PM CDT
@C4Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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