Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 15 @C5N 360'0 361'0 362'4 360'2 361'4 1'4 10:07P May 25
CORN  Sep 15 @C5U 366'6 367'2 369'0 367'0 368'2 1'4 10:06P May 25
CORN  Dec 15 @C5Z 377'6 378'2 380'0 377'6 379'0 1'2 10:07P May 25
CORN  Mar 16 @C6H 388'2 389'0 390'4 389'0 390'0 1'6 9:29P May 25
CORN  May 16 @C6K 395'2 397'4 397'6 396'2 397'0 1'6 9:26P May 25
CORN  Jul 16 @C6N 401'4 402'2 403'4 402'2 403'4 2'0 9:26P May 25
CORN  Sep 16 @C6U 399'0 400'6 401'2 400'6 401'2 2'2 9:29P May 25
CORN  Dec 16 @C6Z 400'0 400'0 402'4 400'0 401'0 1'0 9:43P May 25
CORN  Mar 17 @C7H 411'6 409'0 411'0 408'6 408'6 -1'6 1:30P May 22
CORN  May 17 @C7K 418'2 416'2 417'6 416'2 417'6 -1'6 1:30P May 22
CORN  Jul 17 @C7N 422'2 421'2 421'2 421'2 421'2 -1'6 1:30P May 22
CORN  Sep 17 @C7U 409'6 411'0 1'2 1:30P May 22
CORN  Dec 17 @C7Z 403'6 405'0 405'2 405'0 405'0 1'6 1:30P May 22
CORN  Jul 18 @C8N 420'0 422'0 422'0 422'0 422'0 1'6 1:30P May 22
CORN  Dec 18 @C8Z 397'0 398'0 0'4 1:30P May 22
SOYBEANS  Jul 15 @S5N 924'2 923'6 929'4 923'2 928'4 4'2 10:07P May 25
SOYBEANS  Aug 15 @S5Q 916'2 915'6 921'4 915'4 920'2 4'0 10:05P May 25
SOYBEANS  Sep 15 @S5U 907'4 907'0 912'0 907'0 911'4 4'0 10:05P May 25
SOYBEANS  Nov 15 @S5X 907'0 906'0 912'0 906'0 911'2 4'2 10:07P May 25
SOYBEANS  Jan 16 @S6F 914'6 914'0 919'2 913'4 918'4 3'6 10:03P May 25
SOYBEANS  Mar 16 @S6H 920'6 919'6 925'2 919'6 925'0 4'2 10:06P May 25
SOYBEANS  May 16 @S6K 925'0 924'0 930'0 924'0 928'4 3'4 10:03P May 25
SOYBEANS  Jul 16 @S6N 930'4 931'4 935'4 931'4 934'0 3'4 10:03P May 25
SOYBEANS  Aug 16 @S6Q 940'6 935'4 935'4 935'4 935'4 -10'6 1:30P May 22
SOYBEANS  Sep 16 @S6U 933'2 984'0 -10'6 1:30P May 22
SOYBEANS  Nov 16 @S6X 919'6 920'2 924'0 920'2 923'6 4'0 10:06P May 25
SOYBEANS  Jan 17 @S7F 936'0 931'0 931'0 931'0 931'0 -10'4 1:30P May 22
SOYBEANS  Mar 17 @S7H 940'4 956'6 -10'4 1:30P May 22
SOYBEANS  May 17 @S7K 943'6 979'0 -10'4 1:30P May 22
SOYBEANS  Jul 17 @S7N 948'4 984'0 -10'4 1:30P May 22
SOYBEANS  Aug 17 @S7Q 945'6 984'0 -10'4 1:30P May 22
SOYBEANS  Sep 17 @S7U 935'4 984'0 -10'4 1:30P May 22
SOYBEANS  Nov 17 @S7X 927'4 927'0 -10'2 1:30P May 22
SOYBEANS  Jul 18 @S8N 930'0 919'6 -10'2 1:30P May 22
SOYBEANS  Nov 18 @S8X 913'2 921'0 -10'2 1:30P May 22
SOYBEAN MEAL  Jul 15 @SM5N 3042 3042 3047 3032 3033 - 9 10:06P May 25
SOYBEAN MEAL  Aug 15 @SM5Q 2999 2998 3003 2990 2993 - 6 10:06P May 25
SOYBEAN MEAL  Sep 15 @SM5U 2971 2971 2973 2963 2969 - 2 9:27P May 25
LIVE CATTLE  Jun 15 LC5M 152.375 152.250 152.500 151.700 152.100 - 0.250 1:15P May 22
LIVE CATTLE  Aug 15 LC5Q 150.900 150.900 151.000 150.250 150.725 - 0.200 1:15P May 22
LIVE CATTLE  Oct 15 LC5V 152.625 152.550 152.575 152.550 152.575 - 0.025 1:15P May 22
LIVE CATTLE  Dec 15 LC5Z 153.875 154.000 154.325 154.000 154.050 0.275 1:15P May 22
LIVE CATTLE  Feb 16 LC6G 153.750 154.175 154.175 154.175 154.175 0.400 1:15P May 22
LIVE CATTLE  Apr 16 LC6J 152.950 153.300 152.850 152.450 0.350 1:15P May 22
LEAN HOGS  Jun 15 LH5M 83.775 83.750 84.050 83.575 83.750 -0.050 1:15P May 22
LEAN HOGS  Jul 15 LH5N 83.850 83.800 83.800 83.600 83.600 -0.125 1:15P May 22
LEAN HOGS  Aug 15 LH5Q 84.075 83.900 83.900 83.900 83.900 -0.350 1:15P May 22
LEAN HOGS  Oct 15 LH5V 73.925 74.150 74.150 74.150 74.150 0.250 1:15P May 22
LEAN HOGS  Dec 15 LH5Z 70.200 70.300 70.300 70.300 70.300 0.050 1:15P May 22
LEAN HOGS  Feb 16 LH6G 72.050 72.250 72.500 72.250 72.500 0.350 1:15P May 22
CORN  Jul 15 C5N 365'0 366'6 366'6 359'4 360'0 -5'0 1:30P May 22
CORN  Sep 15 C5U 371'4 373'0 373'0 366'4 366'4 -4'6 1:30P May 22
CORN  Dec 15 C5Z 382'2 377'6 377'6 377'2 377'2 -4'4 1:30P May 22
CORN  Mar 16 C6H 392'6 387'6 388'0 387'6 388'0 -4'4 1:30P May 22
CORN  May 16 C6K 400'0 398'4 -4'6 1:30P May 22
CORN  Jul 16 C6N 406'0 404'4 -4'4 1:30P May 22
SOYBEANS  Jul 15 S5N 938'4 937'6 940'4 925'0 925'0 -14'2 1:30P May 22
SOYBEANS  Aug 15 S5Q 929'6 922'0 922'0 922'0 922'0 -13'4 1:30P May 22
SOYBEANS  Sep 15 S5U 920'2 919'6 -12'6 1:30P May 22
SOYBEANS  Nov 15 S5X 918'4 919'6 919'6 907'0 907'4 -11'4 1:30P May 22
SOYBEANS  Jan 16 S6F 925'4 927'0 927'0 920'0 927'0 -10'6 1:30P May 22
SOYBEANS  Mar 16 S6H 931'0 966'0 -10'2 1:30P May 22
SOYBEAN OIL  Jul 15 @BO5N 31.64 31.63 32.22 31.59 32.19 0.55 10:07P May 25
SOYBEAN OIL  Aug 15 @BO5Q 31.69 31.64 32.25 31.64 32.24 0.55 10:07P May 25
SOYBEAN OIL  Sep 15 @BO5U 31.73 31.82 32.30 31.82 32.30 0.57 10:06P May 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  361'4
Change:  1'4
Bid:  361'2
Ask:  361'4
Today's High:  362'4
Today's Low:  360'2
Volume:  155,675
Open:  361'0
Settle:  360'0
Prev:  360'0
Contract High: 
Contract Low: 
Updated:  May-25-2015
10:07:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
ATA Reports Trucking Revenues Grow in Spite of Shortage
Katie Micik – Markets Editor Bio
Posted at Monday, May 18, 2015 5:23PM CDT
@C5N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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