Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 16 @C6U 327'4 327'0 328'4 322'2 323'6 -4'0 1:19P Aug 25
CORN  Dec 16 @C6Z 336'2 336'0 337'6 331'2 332'2 -4'2 1:19P Aug 25
CORN  Mar 17 @C7H 346'0 345'6 347'0 340'6 342'2 -4'0 1:19P Aug 25
CORN  May 17 @C7K 352'6 352'6 353'0 347'6 349'0 -3'6 1:19P Aug 25
CORN  Jul 17 @C7N 359'4 359'4 360'2 355'0 356'2 -3'6 1:19P Aug 25
CORN  Sep 17 @C7U 366'4 366'4 366'6 362'0 363'0 -3'4 1:19P Aug 25
CORN  Dec 17 @C7Z 376'0 376'0 377'2 372'0 372'6 -3'0 1:19P Aug 25
CORN  Mar 18 @C8H 385'4 385'0 385'0 382'2 382'2 -2'6 1:17P Aug 25
CORN  May 18 @C8K 390'4 390'0 -2'6 1:17P Aug 25
CORN  Jul 18 @C8N 393'6 393'6 393'6 390'2 390'2 -2'6 1:17P Aug 25
CORN  Sep 18 @C8U 388'6 396'0 -2'6 1:17P Aug 25
CORN  Dec 18 @C8Z 390'2 389'2 389'2 386'0 387'2 -2'4 1:17P Aug 25
CORN  Jul 19 @C9N 404'6 410'0 -2'4 1:17P Aug 25
CORN  Dec 19 @C9Z 394'4 398'0 0'2 1:17P Aug 25
SOYBEANS  Sep 16 @S6U 1030'6 1029'6 1029'6 997'0 997'0 -32'4 1:19P Aug 25
SOYBEANS  Nov 16 @S6X 1005'2 1004'0 1005'0 974'6 974'6 -29'6 1:19P Aug 25
SOYBEANS  Jan 17 @S7F 1006'0 1004'6 1005'4 976'6 976'6 -28'4 1:19P Aug 25
SOYBEANS  Mar 17 @S7H 1003'4 1001'6 1002'6 976'0 976'0 -27'0 1:19P Aug 25
SOYBEANS  May 17 @S7K 1001'2 999'2 999'6 975'4 975'4 -24'6 1:19P Aug 25
SOYBEANS  Jul 17 @S7N 1000'4 995'6 1000'4 976'2 976'2 -23'6 1:17P Aug 25
SOYBEANS  Aug 17 @S7Q 993'2 989'6 989'6 973'4 973'4 -22'6 1:17P Aug 25
SOYBEANS  Sep 17 @S7U 970'0 974'4 -20'6 1:17P Aug 25
SOYBEANS  Nov 17 @S7X 948'6 946'6 950'4 930'4 931'0 -17'2 1:19P Aug 25
SOYBEANS  Jan 18 @S8F 950'0 946'0 946'0 936'0 936'0 -15'4 1:17P Aug 25
SOYBEANS  Mar 18 @S8H 946'4 935'2 937'6 935'0 935'4 -11'2 1:17P Aug 25
SOYBEANS  May 18 @S8K 948'4 937'0 -11'4 1:17P Aug 25
SOYBEANS  Jul 18 @S8N 952'0 949'0 -12'4 1:17P Aug 25
SOYBEANS  Aug 18 @S8Q 949'2 981'2 -12'4 1:17P Aug 25
SOYBEANS  Sep 18 @S8U 943'6 940'0 -12'4 1:17P Aug 25
SOYBEANS  Nov 18 @S8X 928'2 929'0 -11'0 1:17P Aug 25
SOYBEANS  Jul 19 @S9N 943'6 960'0 -11'0 1:17P Aug 25
SOYBEANS  Nov 19 @S9X 923'0 930'0 -8'2 1:17P Aug 25
SOYBEAN MEAL  Sep 16 @SM6U 3315 3322 3329 3240 3242 - 72 1:19P Aug 25
SOYBEAN MEAL  Oct 16 @SM6V 3292 3298 3305 3211 3213 - 79 1:19P Aug 25
SOYBEAN MEAL  Dec 16 @SM6Z 3269 3275 3282 3185 3186 - 81 1:19P Aug 25
LEAN HOGS  Oct 16 @HE6V 60.325 60.200 60.225 58.375 58.750 -1.625 1:04P Aug 25
LEAN HOGS  Dec 16 @HE6Z 56.050 55.900 55.900 54.175 54.575 -1.575 1:04P Aug 25
LEAN HOGS  Feb 17 @HE7G 60.800 60.600 60.625 59.000 59.400 -1.450 1:04P Aug 25
LIVE CATTLE  Aug 16 @LE6Q 112.725 112.500 112.775 112.050 112.250 - 0.250 1:04P Aug 25
LIVE CATTLE  Oct 16 @LE6V 108.900 108.875 109.250 108.450 108.525 - 0.375 1:04P Aug 25
LIVE CATTLE  Dec 16 @LE6Z 110.150 110.100 110.600 109.825 109.850 - 0.200 1:04P Aug 25
CORN  Sep 16 @C6U 327'4 327'0 328'4 322'2 323'6 -4'0 1:19P Aug 25
CORN  Dec 16 @C6Z 336'2 336'0 337'6 331'2 332'2 -4'2 1:19P Aug 25
CORN  Mar 17 @C7H 346'0 345'6 347'0 340'6 342'2 -4'0 1:19P Aug 25
CORN  May 17 @C7K 352'6 352'6 353'0 347'6 349'0 -3'6 1:19P Aug 25
CORN  Jul 17 @C7N 359'4 359'4 360'2 355'0 356'2 -3'6 1:19P Aug 25
CORN  Sep 17 @C7U 366'4 366'4 366'6 362'0 363'0 -3'4 1:19P Aug 25
SOYBEANS  Sep 16 @S6U 1030'6 1029'6 1029'6 997'0 997'0 -32'4 1:19P Aug 25
SOYBEANS  Nov 16 @S6X 1005'2 1004'0 1005'0 974'6 974'6 -29'6 1:19P Aug 25
SOYBEANS  Jan 17 @S7F 1006'0 1004'6 1005'4 976'6 976'6 -28'4 1:19P Aug 25
SOYBEANS  Mar 17 @S7H 1003'4 1001'6 1002'6 976'0 976'0 -27'0 1:19P Aug 25
SOYBEANS  May 17 @S7K 1001'2 999'2 999'6 975'4 975'4 -24'6 1:19P Aug 25
SOYBEANS  Jul 17 @S7N 1000'4 995'6 1000'4 976'2 976'2 -23'6 1:17P Aug 25
SOYBEAN OIL  Sep 16 @BO6U 33.57 33.52 33.60 32.79 32.93 -0.66 1:19P Aug 25
SOYBEAN OIL  Oct 16 @BO6V 33.70 33.65 33.75 32.92 33.07 -0.66 1:19P Aug 25
SOYBEAN OIL  Dec 16 @BO6Z 33.99 33.93 34.04 33.19 33.35 -0.67 1:19P Aug 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  323'6
Change:  -4'0
Bid:  323'2
Ask:  323'2
Today's High:  328'4
Today's Low:  322'2
Volume:  73,826
Open:  327'0
Settle:  323'4s
Prev:  327'4
Contract High: 
Contract Low: 
Updated:  Aug-25-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Louisiana Flooding Affecting Transportation, Crops
Katie Micik – Markets Editor Bio
Posted at Monday, August 22, 2016 2:39PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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