Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 14 @C4U 359'0 357'4 360'6 356'4 360'4 1'4 4:33A Sep 02
CORN  Dec 14 @C4Z 364'6 363'2 367'4 362'2 366'2 1'4 6:17A Sep 02
CORN  Mar 15 @C5H 377'6 376'0 380'2 375'2 379'2 1'4 6:00A Sep 02
CORN  May 15 @C5K 386'0 384'4 388'2 383'4 386'6 0'6 4:58A Sep 02
CORN  Jul 15 @C5N 392'6 391'2 395'0 390'6 393'2 0'4 5:36A Sep 02
CORN  Sep 15 @C5U 399'2 398'0 401'2 397'4 399'4 0'2 4:24A Sep 02
CORN  Dec 15 @C5Z 406'0 404'2 408'0 404'0 407'2 1'2 6:01A Sep 02
CORN  Mar 16 @C6H 414'0 412'6  
CORN  May 16 @C6K 419'6 420'0 420'0 420'0 420'0 0'2 4:24A Sep 02
CORN  Jul 16 @C6N 422'6 422'0 424'0 422'0 424'0 1'2 4:31A Sep 02
CORN  Sep 16 @C6U 420'0 427'2 -3'6 1:30P Aug 29
CORN  Dec 16 @C6Z 417'6 417'0 417'2 413'0 415'0 -3'6 1:30P Aug 29
CORN  Jul 17 @C7N 434'6 429'4 -4'0 1:30P Aug 29
CORN  Dec 17 @C7Z 422'4 418'0 -4'0 1:30P Aug 29
SOYBEANS  Sep 14 @S4U 1089'4 1090'2 1090'2 1085'0 1089'0 -0'4 4:36A Sep 02
SOYBEANS  Nov 14 @S4X 1024'2 1020'6 1032'0 1020'2 1029'0 4'6 6:17A Sep 02
SOYBEANS  Jan 15 @S5F 1032'4 1028'6 1040'0 1028'4 1037'2 4'6 6:17A Sep 02
SOYBEANS  Mar 15 @S5H 1040'4 1037'0 1047'4 1037'0 1044'6 4'2 5:56A Sep 02
SOYBEANS  May 15 @S5K 1046'2 1044'4 1053'0 1042'6 1049'0 2'6 5:17A Sep 02
SOYBEANS  Jul 15 @S5N 1050'2 1048'0 1057'2 1048'0 1053'4 3'2 5:07A Sep 02
SOYBEANS  Aug 15 @S5Q 1049'6 1055'0 1056'6 1055'0 1055'4 5'6 1:50A Sep 02
SOYBEANS  Sep 15 @S5U 1040'0 1042'0 1042'0 1042'0 1042'0 2'0 10:31P Sep 01
SOYBEANS  Nov 15 @S5X 1036'6 1034'0 1043'4 1033'6 1041'4 4'6 5:39A Sep 02
SOYBEANS  Jan 16 @S6F 1041'4 1048'0 1048'0 1048'0 1048'0 6'4 1:31A Sep 02
SOYBEANS  Mar 16 @S6H 1047'2 1040'0 -2'6 1:30P Aug 29
SOYBEANS  May 16 @S6K 1049'2 1042'4 -2'4 1:30P Aug 29
SOYBEANS  Jul 16 @S6N 1052'2 1054'6 -2'6 1:30P Aug 29
SOYBEANS  Aug 16 @S6Q 1048'4 1037'6 -2'6 1:30P Aug 29
SOYBEANS  Sep 16 @S6U 1031'6 1071'0 -4'0 1:30P Aug 29
SOYBEANS  Nov 16 @S6X 1018'2 1012'4 1012'4 1012'4 1012'4 -2'0 1:30P Aug 29
SOYBEANS  Jul 17 @S7N 1038'2 1042'0 -2'0 1:30P Aug 29
SOYBEANS  Nov 17 @S7X 1005'4 1001'2 -0'6 1:30P Aug 29
SOYBEAN MEAL  Sep 14 @SM4U 4395 4397 4401 4379 4401 6 4:53A Sep 02
SOYBEAN MEAL  Oct 14 @SM4V 3631 3622 3643 3611 3642 11 6:12A Sep 02
SOYBEAN MEAL  Dec 14 @SM4Z 3507 3490 3513 3484 3511 4 6:17A Sep 02
LIVE CATTLE  Oct 14 LC4V 150.100 150.400 151.500 149.850 151.500 1.325 1:21P Aug 29
LIVE CATTLE  Dec 14 LC4Z 152.700 153.000 153.950 152.400 153.950 1.250 1:21P Aug 29
LIVE CATTLE  Feb 15 LC5G 153.775 153.625 154.850 153.500 154.600 0.825 1:21P Aug 29
LIVE CATTLE  Apr 15 LC5J 153.600 154.300 154.500 154.300 154.375 0.775 1:21P Aug 29
LIVE CATTLE  Jun 15 LC5M 145.200 145.325 146.200 145.000 146.050 0.850 1:21P Aug 29
LIVE CATTLE  Aug 15 LC5Q 143.600 144.600 144.600 144.600 144.600 1.000 1:21P Aug 29
LEAN HOGS  Oct 14 LH4V 95.475 97.350 98.475 97.050 98.050 2.650 1:21P Aug 29
LEAN HOGS  Dec 14 LH4Z 90.375 91.700 92.800 91.250 91.900 1.625 1:21P Aug 29
LEAN HOGS  Feb 15 LH5G 89.900 91.125 91.900 90.800 90.800 0.925 1:21P Aug 29
LEAN HOGS  Apr 15 LH5J 91.075 91.600 92.450 91.400 91.700 0.475 1:21P Aug 29
LEAN HOGS  May 15 LH5K 92.750 93.000 92.100 0.250 1:21P Aug 29
LEAN HOGS  Jun 15 LH5M 94.750 95.300 95.500 95.000 95.000 0.250 1:21P Aug 29
CORN  Sep 14 C4U 361'6 360'6 360'6 356'0 358'6 -2'6 1:30P Aug 29
CORN  Dec 14 C4Z 369'2 367'6 367'6 363'0 364'6 -4'4 1:30P Aug 29
CORN  Mar 15 C5H 382'2 380'4 380'4 376'4 376'4 -4'4 1:30P Aug 29
CORN  May 15 C5K 390'4 390'0 -4'4 1:30P Aug 29
CORN  Jul 15 C5N 397'0 390'4 -4'2 1:30P Aug 29
CORN  Sep 15 C5U 403'2 402'0 -4'0 1:30P Aug 29
SOYBEANS  Sep 14 S4U 1073'6 1086'0 15'6 1:30P Aug 29
SOYBEANS  Nov 14 S4X 1028'6 1031'0 1031'0 1021'0 1021'4 -4'4 1:30P Aug 29
SOYBEANS  Jan 15 S5F 1036'4 1039'0 1039'0 1031'0 1031'2 -4'0 1:30P Aug 29
SOYBEANS  Mar 15 S5H 1043'6 1044'4 -3'2 1:30P Aug 29
SOYBEANS  May 15 S5K 1050'2 1045'4 -4'0 1:30P Aug 29
SOYBEANS  Jul 15 S5N 1054'6 1048'0 1048'0 1048'0 1048'0 -4'4 1:30P Aug 29
SOYBEAN OIL  Sep 14 @BO4U 32.04 32.00 32.46 32.00 32.30 0.26 2:19A Sep 02
SOYBEAN OIL  Oct 14 @BO4V 32.01 32.00 32.43 31.84 32.18 0.17 5:52A Sep 02
SOYBEAN OIL  Dec 14 @BO4Z 32.14 32.11 32.60 31.96 32.36 0.22 6:14A Sep 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  360'4
Change:  1'4
Bid:  359'6
Ask:  360'4
Today's High:  360'6
Today's Low:  356'4
Volume:  0
Open:  357'4
Settle:  359'0
Prev:  359'0
Contract High: 
Contract Low: 
Updated:  Sep-02-2014
4:33:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Is Tuesday's Minneapolis Cash Trade a Sign of Things to Come?
Katie Micik – Markets Editor Bio
Posted at Wednesday, August 27, 2014 10:19PM CDT
@C4U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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