Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 14 @C4Z 373'2 372'6 373'0 371'0 371'4 -1'6 5:35A Nov 21
CORN  Mar 15 @C5H 386'2 385'2 385'6 383'6 384'4 -1'6 5:35A Nov 21
CORN  May 15 @C5K 395'0 394'0 394'2 392'6 393'2 -1'6 5:37A Nov 21
CORN  Jul 15 @C5N 402'2 401'0 401'2 399'6 400'2 -2'0 5:08A Nov 21
CORN  Sep 15 @C5U 408'4 407'0 407'0 406'0 406'2 -2'2 5:08A Nov 21
CORN  Dec 15 @C5Z 416'2 415'4 415'4 414'0 415'0 -1'2 5:03A Nov 21
CORN  Mar 16 @C6H 424'0 422'4 422'4 422'0 422'0 -2'0 4:01A Nov 21
CORN  May 16 @C6K 421'4 427'0 428'0 427'0 427'0 8'6 1:30P Nov 20
CORN  Jul 16 @C6N 426'4 427'0 435'0 426'4 433'4 8'0 1:30P Nov 20
CORN  Sep 16 @C6U 419'0 423'4 423'4 423'4 423'4 7'2 1:30P Nov 20
CORN  Dec 16 @C6Z 420'6 421'2  
CORN  Jul 17 @C7N 431'4 439'6 7'2 1:30P Nov 20
CORN  Dec 17 @C7Z 415'2 417'0 419'0 417'0 418'0 5'6 1:30P Nov 20
SOYBEANS  Jan 15 @S5F 1020'4 1020'4 1021'4 1013'4 1020'0 -0'4 5:38A Nov 21
SOYBEANS  Mar 15 @S5H 1028'0 1028'0 1028'6 1021'0 1027'4 -0'4 5:36A Nov 21
SOYBEANS  May 15 @S5K 1034'4 1034'4 1035'0 1028'0 1034'4 0'0 4:56A Nov 21
SOYBEANS  Jul 15 @S5N 1039'2 1039'2 1039'2 1032'4 1038'4 -0'6 5:04A Nov 21
SOYBEANS  Aug 15 @S5Q 1039'4 1038'2 1039'0 1037'2 1039'0 -0'4 4:59A Nov 21
SOYBEANS  Sep 15 @S5U 1005'6 1011'4 1018'2 1008'6 1017'6 13'0 1:30P Nov 20
SOYBEANS  Nov 15 @S5X 1004'4 1003'6 1004'0 997'4 1003'0 -1'4 5:37A Nov 21
SOYBEANS  Jan 16 @S6F 998'2 1000'0 1010'0 999'6 1009'6 11'6 1:30P Nov 20
SOYBEANS  Mar 16 @S6H 1003'4 1002'0 1016'0 1002'0 1013'6 12'0 1:30P Nov 20
SOYBEANS  May 16 @S6K 1006'2 1007'6 1018'0 1007'6 1007'6 11'4 1:30P Nov 20
SOYBEANS  Jul 16 @S6N 1023'2 1017'0  
SOYBEANS  Aug 16 @S6Q 1012'4 1031'2 10'6 1:30P Nov 20
SOYBEANS  Sep 16 @S6U 1001'4 1008'6 9'4 1:30P Nov 20
SOYBEANS  Nov 16 @S6X 1004'6 999'2 1002'4 999'2 1002'4 -2'2 5:08A Nov 21
SOYBEANS  Jan 17 @S7F 994'0 1004'6 10'6 1:30P Nov 20
SOYBEANS  Mar 17 @S7H 994'0 1004'6 10'6 1:30P Nov 20
SOYBEANS  May 17 @S7K 994'0 1006'0 12'0 1:30P Nov 20
SOYBEANS  Jul 17 @S7N 1015'2 1037'6 10'6 1:30P Nov 20
SOYBEANS  Aug 17 @S7Q 1015'2 1026'0 10'6 1:30P Nov 20
SOYBEANS  Sep 17 @S7U 1015'2 1026'0 10'6 1:30P Nov 20
SOYBEANS  Nov 17 @S7X 992'0 991'0 10'6 1:30P Nov 20
SOYBEANS  Jul 18 @S8N 992'0 1002'6 10'6 1:30P Nov 20
SOYBEANS  Nov 18 @S8X 992'0 999'0 7'0 1:30P Nov 20
SOYBEAN MEAL  Dec 14 @SM4Z 3708 3714 3714 3662 3698 - 10 5:32A Nov 21
SOYBEAN MEAL  Jan 15 @SM5F 3593 3597 3597 3562 3585 - 8 5:36A Nov 21
SOYBEAN MEAL  Mar 15 @SM5H 3473 3473 3473 3450 3465 - 8 5:36A Nov 21
LIVE CATTLE  Dec 14 LC4Z 170.825 170.250 170.800 169.950 170.250 - 0.575 1:08P Nov 20
LIVE CATTLE  Feb 15 LC5G 172.300 171.700 172.200 171.200 171.800 - 0.475 1:08P Nov 20
LIVE CATTLE  Apr 15 LC5J 170.200 169.700 170.450 169.700 170.300 0.100 1:08P Nov 20
LIVE CATTLE  Jun 15 LC5M 161.175 160.900 162.050 160.900 162.025 0.825 1:08P Nov 20
LIVE CATTLE  Aug 15 LC5Q 157.400 156.950 158.050 156.950 157.950 0.550 1:08P Nov 20
LIVE CATTLE  Oct 15 LC5V 158.800 158.000 159.250 158.000 159.250 0.450 1:08P Nov 20
LEAN HOGS  Dec 14 LH4Z 91.775 90.350 91.100 89.950 90.750 -1.000 1:08P Nov 20
LEAN HOGS  Feb 15 LH5G 91.650 90.200 91.100 89.900 91.000 -0.750 1:08P Nov 20
LEAN HOGS  Apr 15 LH5J 93.600 92.150 92.750 92.000 92.750 -0.850 1:08P Nov 20
LEAN HOGS  May 15 LH5K 94.500 94.800 94.000 94.500 0.300 1:08P Nov 20
LEAN HOGS  Jun 15 LH5M 98.000 97.000 98.000 97.000 98.000 1:08P Nov 20
LEAN HOGS  Jul 15 LH5N 96.725 95.925 96.950 95.725 96.950 0.200 1:08P Nov 20
CORN  Dec 14 C4Z 363'2 365'6 373'6 365'2 373'0 10'0 1:30P Nov 20
CORN  Mar 15 C5H 376'0 378'6 386'4 378'0 386'2 10'2 1:30P Nov 20
CORN  May 15 C5K 385'0 391'2 394'2 391'2 394'0 10'0 1:30P Nov 20
CORN  Jul 15 C5N 392'2 398'4 402'2 398'4 401'6 10'0 1:30P Nov 20
CORN  Sep 15 C5U 398'0 417'4 10'4 1:30P Nov 20
CORN  Dec 15 C5Z 407'0 406'6 9'2 1:30P Nov 20
SOYBEANS  Jan 15 S5F 1004'6 1007'0 1021'4 1006'4 1020'4 15'6 1:30P Nov 20
SOYBEANS  Mar 15 S5H 1012'0 1021'2 1026'2 1021'2 1026'0 16'0 1:30P Nov 20
SOYBEANS  May 15 S5K 1018'2 1043'2 16'2 1:30P Nov 20
SOYBEANS  Jul 15 S5N 1023'2 1024'0 16'0 1:30P Nov 20
SOYBEANS  Aug 15 S5Q 1024'2 1051'0 15'2 1:30P Nov 20
SOYBEANS  Sep 15 S5U 1005'6 1018'6 13'0 1:30P Nov 20
SOYBEAN OIL  Dec 14 @BO4Z 32.67 32.67 32.86 32.51 32.84 0.17 5:34A Nov 21
SOYBEAN OIL  Jan 15 @BO5F 32.78 32.77 32.98 32.62 32.96 0.18 5:37A Nov 21
SOYBEAN OIL  Mar 15 @BO5H 32.99 32.96 33.18 32.83 33.15 0.16 5:36A Nov 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  371'4
Change:  -1'6
Bid:  371'4
Ask:  371'6
Today's High:  373'0
Today's Low:  371'0
Volume:  192,317
Open:  372'6
Settle:  373'2
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Nov-21-2014
5:35:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
PNW Shuttles Slowed This Week by Cold, Snow; Casselton Derailment Adds to Slowdown
Katie Micik – Markets Editor Bio
Posted at Monday, November 17, 2014 6:33PM CST
@C4Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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