Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 15 @C5K 394'4 394'0 395'0 393'4 393'6 -0'6 6:04A Mar 31
CORN  Jul 15 @C5N 402'4 401'6 403'0 401'6 401'6 -0'6 6:03A Mar 31
CORN  Sep 15 @C5U 410'0 409'4 410'2 409'0 409'2 -0'6 6:03A Mar 31
CORN  Dec 15 @C5Z 418'2 417'4 418'6 417'2 417'4 -0'6 6:03A Mar 31
CORN  Mar 16 @C6H 427'0 426'2 427'4 426'0 426'4 -0'4 6:03A Mar 31
CORN  May 16 @C6K 433'4 433'0 433'4 433'0 433'2 -0'2 6:00A Mar 31
CORN  Jul 16 @C6N 437'6 437'0 437'6 436'6 437'6 0'0 1:58A Mar 31
CORN  Sep 16 @C6U 425'4 426'0 428'6 426'0 428'6 3'0 1:30P Mar 30
CORN  Dec 16 @C6Z 422'0 422'0 424'6 422'0 424'0 2'6 1:30P Mar 30
CORN  Mar 17 @C7H 430'6 431'6 433'0 431'6 432'6 2'6 1:30P Mar 30
CORN  May 17 @C7K 436'4 423'2 2'4 1:30P Mar 30
CORN  Jul 17 @C7N 439'4 441'0 441'0 441'0 441'0 2'4 1:30P Mar 30
CORN  Sep 17 @C7U 431'0 432'0 0'4 1:30P Mar 30
CORN  Dec 17 @C7Z 423'0 421'6 0'4 1:30P Mar 30
CORN  Jul 18 @C8N 440'2 448'0 0'4 1:30P Mar 30
CORN  Dec 18 @C8Z 419'0 414'2 0'4 1:30P Mar 30
SOYBEANS  May 15 @S5K 967'6 967'0 968'6 963'2 963'6 -4'0 6:03A Mar 31
SOYBEANS  Jul 15 @S5N 972'6 971'6 973'4 968'2 969'0 -3'6 6:02A Mar 31
SOYBEANS  Aug 15 @S5Q 972'0 970'6 973'0 968'0 968'4 -3'4 6:02A Mar 31
SOYBEANS  Sep 15 @S5U 958'0 957'2 959'2 955'0 955'2 -2'6 6:02A Mar 31
SOYBEANS  Nov 15 @S5X 949'2 948'0 950'4 945'6 946'4 -2'6 6:02A Mar 31
SOYBEANS  Jan 16 @S6F 954'0 954'0 954'0 951'0 951'0 -3'0 4:11A Mar 31
SOYBEANS  Mar 16 @S6H 955'6 954'4 955'6 953'0 953'2 -2'4 5:03A Mar 31
SOYBEANS  May 16 @S6K 956'6 956'0 956'0 953'4 953'4 -3'2 5:32A Mar 31
SOYBEANS  Jul 16 @S6N 962'6 962'4 962'4 962'4 962'4 -0'2 12:11A Mar 31
SOYBEANS  Aug 16 @S6Q 962'2 976'0 0'0 1:30P Mar 30
SOYBEANS  Sep 16 @S6U 955'0 984'0 -0'2 1:30P Mar 30
SOYBEANS  Nov 16 @S6X 950'4 950'6  
SOYBEANS  Jan 17 @S7F 956'4 960'6 960'6 960'2 960'2 -0'4 1:30P Mar 30
SOYBEANS  Mar 17 @S7H 961'4 974'0 -0'4 1:30P Mar 30
SOYBEANS  May 17 @S7K 965'6 979'0 -0'4 1:30P Mar 30
SOYBEANS  Jul 17 @S7N 971'2 984'0 -0'4 1:30P Mar 30
SOYBEANS  Aug 17 @S7Q 968'6 984'0 -0'4 1:30P Mar 30
SOYBEANS  Sep 17 @S7U 958'4 984'0 -0'4 1:30P Mar 30
SOYBEANS  Nov 17 @S7X 948'6 952'0 952'2 951'2 951'2 0'0 1:30P Mar 30
SOYBEANS  Jul 18 @S8N 951'0 951'0 0'0 1:30P Mar 30
SOYBEANS  Nov 18 @S8X 924'2 960'0 0'0 1:30P Mar 30
SOYBEAN MEAL  May 15 @SM5K 3232 3228 3235 3218 3223 - 9 6:03A Mar 31
SOYBEAN MEAL  Jul 15 @SM5N 3223 3217 3224 3208 3213 - 10 6:02A Mar 31
SOYBEAN MEAL  Aug 15 @SM5Q 3207 3201 3210 3191 3195 - 12 6:02A Mar 31
LIVE CATTLE  Apr 15 LC5J 162.625 162.600 162.800 161.700 162.525 - 0.125 1:17P Mar 30
LIVE CATTLE  Jun 15 LC5M 152.975 152.900 153.325 152.050 153.100 1:17P Mar 30
LIVE CATTLE  Aug 15 LC5Q 149.950 149.250 150.300 149.075 150.150 0.325 1:17P Mar 30
LIVE CATTLE  Oct 15 LC5V 151.700 151.750 151.775 151.750 151.775 0.075 1:17P Mar 30
LIVE CATTLE  Dec 15 LC5Z 151.975 151.850 152.050 151.850 152.050 0.100 1:17P Mar 30
LIVE CATTLE  Feb 16 LC6G 151.450 151.800 151.200 148.350 0.050 1:17P Mar 30
LEAN HOGS  Apr 15 LH5J 61.125 60.650 61.700 60.400 61.250 0.175 1:17P Mar 30
LEAN HOGS  May 15 LH5K 68.175 68.200 67.600 66.400 0.025 1:17P Mar 30
LEAN HOGS  Jun 15 LH5M 75.000 76.000 76.200 74.500 75.550 0.550 1:17P Mar 30
LEAN HOGS  Jul 15 LH5N 75.775 77.000 77.000 75.250 76.650 0.850 1:17P Mar 30
LEAN HOGS  Aug 15 LH5Q 76.575 77.300 77.300 77.250 77.250 0.700 1:17P Mar 30
LEAN HOGS  Oct 15 LH5V 66.925 68.500 68.500 68.450 68.450 1.575 1:17P Mar 30
CORN  May 15 C5K 391'0 391'2 394'6 391'2 394'4 3'4 1:30P Mar 30
CORN  Jul 15 C5N 399'0 399'2 402'4 399'2 402'4 3'4 1:30P Mar 30
CORN  Sep 15 C5U 406'4 406'2 3'4 1:30P Mar 30
CORN  Dec 15 C5Z 414'6 415'2 418'0 414'6 418'0 3'4 1:30P Mar 30
CORN  Mar 16 C6H 423'6 426'2 426'2 426'0 426'0 3'2 1:30P Mar 30
CORN  May 16 C6K 430'2 428'4 3'2 1:30P Mar 30
SOYBEANS  May 15 S5K 967'2 967'0 975'2 965'4 969'0 0'4 1:30P Mar 30
SOYBEANS  Jul 15 S5N 972'2 972'0 978'0 972'0 972'6 0'4 1:30P Mar 30
SOYBEANS  Aug 15 S5Q 971'2 1027'2 0'6 1:30P Mar 30
SOYBEANS  Sep 15 S5U 956'6 965'0 1'2 1:30P Mar 30
SOYBEANS  Nov 15 S5X 948'6 948'0 0'4 1:30P Mar 30
SOYBEANS  Jan 16 S6F 953'4 954'0 954'0 954'0 954'0 0'4 1:30P Mar 30
SOYBEAN OIL  May 15 @BO5K 30.49 30.47 30.48 30.32 30.33 -0.16 6:03A Mar 31
SOYBEAN OIL  Jul 15 @BO5N 30.72 30.72 30.72 30.55 30.55 -0.17 6:02A Mar 31
SOYBEAN OIL  Aug 15 @BO5Q 30.81 30.74 30.77 30.64 30.64 -0.17 6:03A Mar 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  393'6
Change:  -0'6
Bid:  393'4
Ask:  393'6
Today's High:  395'0
Today's Low:  393'4
Volume:  175,824
Open:  394'0
Settle:  394'4
Prev:  394'4
Contract High: 
Contract Low: 
Updated:  Mar-31-2015
6:04:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Lock and Dam 2 Welcomes First Barge
Katie Micik – Markets Editor Bio
Posted at Monday, March 30, 2015 4:15PM 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