Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 16 @C6Z 329'2 329'0 329'2 328'4 328'4 -0'6 9:45P Sep 29
CORN  Mar 17 @C7H 339'0 339'0 339'0 338'2 338'4 -0'4 9:45P Sep 29
CORN  May 17 @C7K 346'0 346'0 346'2 345'2 345'4 -0'4 9:20P Sep 29
CORN  Jul 17 @C7N 353'0 353'0 353'2 352'2 352'2 -0'6 9:20P Sep 29
CORN  Sep 17 @C7U 360'0 360'0 360'0 359'2 359'2 -0'6 9:20P Sep 29
CORN  Dec 17 @C7Z 368'6 369'0 369'0 368'4 368'4 -0'2 9:00P Sep 29
CORN  Mar 18 @C8H 379'2 381'6 382'6 378'6 379'2 -0'2 1:16P Sep 29
CORN  May 18 @C8K 384'4 384'4 384'4 384'4 384'4 0'0 7:00P Sep 29
CORN  Jul 18 @C8N 389'0 389'6 390'0 389'2 389'2 -0'4 1:16P Sep 29
CORN  Sep 18 @C8U 388'0 388'0 388'0 387'6 387'6 -0'4 1:16P Sep 29
CORN  Dec 18 @C8Z 389'6 391'4 391'6 388'6 389'0 -0'4 1:18P Sep 29
CORN  Jul 19 @C9N 405'4 410'0 -0'4 1:16P Sep 29
CORN  Dec 19 @C9Z 396'2 402'6 -0'4 1:16P Sep 29
SOYBEANS  Nov 16 @S6X 950'2 950'0 950'0 944'2 945'6 -4'4 10:00P Sep 29
SOYBEANS  Jan 17 @S7F 956'2 956'0 956'0 950'2 951'4 -4'6 10:00P Sep 29
SOYBEANS  Mar 17 @S7H 963'0 962'2 962'2 957'0 960'0 -3'0 9:02P Sep 29
SOYBEANS  May 17 @S7K 969'4 967'6 967'6 964'0 966'2 -3'2 9:07P Sep 29
SOYBEANS  Jul 17 @S7N 974'6 973'2 973'2 969'4 971'2 -3'4 9:20P Sep 29
SOYBEANS  Aug 17 @S7Q 969'2 976'4 978'0 970'0 973'2 4'4 1:15P Sep 29
SOYBEANS  Sep 17 @S7U 957'2 959'4 961'6 958'6 961'6 3'6 1:15P Sep 29
SOYBEANS  Nov 17 @S7X 951'2 947'2 947'2 946'4 946'4 -4'6 8:29P Sep 29
SOYBEANS  Jan 18 @S8F 951'0 956'6 958'0 952'2 952'6 3'4 1:15P Sep 29
SOYBEANS  Mar 18 @S8H 952'4 959'4 959'4 955'0 955'0 3'4 1:15P Sep 29
SOYBEANS  May 18 @S8K 954'4 962'2 962'2 957'4 957'6 3'6 1:15P Sep 29
SOYBEANS  Jul 18 @S8N 958'6 966'4 966'4 962'2 962'2 4'0 1:15P Sep 29
SOYBEANS  Aug 18 @S8Q 953'6 981'2 4'0 1:15P Sep 29
SOYBEANS  Sep 18 @S8U 938'4 940'0 4'0 1:15P Sep 29
SOYBEANS  Nov 18 @S8X 924'6 926'0 926'0 926'0 926'0 3'6 1:15P Sep 29
SOYBEANS  Jul 19 @S9N 940'2 960'0 3'6 1:15P Sep 29
SOYBEANS  Nov 19 @S9X 918'6 927'0 3'6 1:15P Sep 29
SOYBEAN MEAL  Oct 16 @SM6V 2979 2975 2975 2954 2957 - 22 9:00P Sep 29
SOYBEAN MEAL  Dec 16 @SM6Z 2987 2984 2986 2969 2971 - 16 10:00P Sep 29
SOYBEAN MEAL  Jan 17 @SM7F 2998 2996 2997 2981 2982 - 16 10:00P Sep 29
LEAN HOGS  Oct 16 @HE6V 51.700 51.600 52.275 50.825 51.975 0.325 1:04P Sep 29
LEAN HOGS  Dec 16 @HE6Z 46.700 46.650 47.225 46.200 46.900 0.275 1:04P Sep 29
LEAN HOGS  Feb 17 @HE7G 51.200 51.125 51.800 50.775 51.550 0.400 1:04P Sep 29
LIVE CATTLE  Oct 16 @LE6V 103.475 103.800 104.000 101.650 101.800 - 1.575 1:04P Sep 29
LIVE CATTLE  Dec 16 @LE6Z 103.625 103.700 104.600 102.750 102.875 - 0.500 1:04P Sep 29
LIVE CATTLE  Feb 17 @LE7G 104.100 104.475 104.925 103.150 103.200 - 0.675 1:04P Sep 29
CORN  Dec 16 @C6Z 329'2 329'0 329'2 328'4 328'4 -0'6 9:45P Sep 29
CORN  Mar 17 @C7H 339'0 339'0 339'0 338'2 338'4 -0'4 9:45P Sep 29
CORN  May 17 @C7K 346'0 346'0 346'2 345'2 345'4 -0'4 9:20P Sep 29
CORN  Jul 17 @C7N 353'0 353'0 353'2 352'2 352'2 -0'6 9:20P Sep 29
CORN  Sep 17 @C7U 360'0 360'0 360'0 359'2 359'2 -0'6 9:20P Sep 29
CORN  Dec 17 @C7Z 368'6 369'0 369'0 368'4 368'4 -0'2 9:00P Sep 29
SOYBEANS  Nov 16 @S6X 950'2 950'0 950'0 944'2 945'6 -4'4 10:00P Sep 29
SOYBEANS  Jan 17 @S7F 956'2 956'0 956'0 950'2 951'4 -4'6 10:00P Sep 29
SOYBEANS  Mar 17 @S7H 963'0 962'2 962'2 957'0 960'0 -3'0 9:02P Sep 29
SOYBEANS  May 17 @S7K 969'4 967'6 967'6 964'0 966'2 -3'2 9:07P Sep 29
SOYBEANS  Jul 17 @S7N 974'6 973'2 973'2 969'4 971'2 -3'4 9:20P Sep 29
SOYBEANS  Aug 17 @S7Q 969'2 976'4 978'0 970'0 973'2 4'4 1:15P Sep 29
SOYBEAN OIL  Oct 16 @BO6V 33.09 33.07 33.07 32.82 32.82 -0.27 8:27P Sep 29
SOYBEAN OIL  Dec 16 @BO6Z 33.34 33.32 33.33 33.00 33.14 -0.20 9:55P Sep 29
SOYBEAN OIL  Jan 17 @BO7F 33.58 33.55 33.55 33.32 33.38 -0.20 9:41P Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  328'4
Change:  -0'6
Bid:  328'4
Ask:  328'6
Today's High:  329'2
Today's Low:  328'4
Volume:  106,191
Open:  329'0
Settle:  329'2
Prev:  329'2
Contract High: 
Contract Low: 
Updated:  Sep-29-2016
9:45:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
What Happens When Grain Gets Sick?
Katie Micik – Markets Editor Bio
Posted at Monday, September 26, 2016 1:01PM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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