Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 15 @C5N 419'6 417'6 419'4 408'6 418'2 -1'4 12:28P Jul 06
CORN  Sep 15 @C5U 428'4 427'0 428'0 417'0 426'6 -1'6 12:35P Jul 06
CORN  Dec 15 @C5Z 437'2 434'6 437'0 425'6 435'4 -1'6 12:35P Jul 06
CORN  Mar 16 @C6H 446'4 443'4 446'0 435'0 444'6 -1'6 12:34P Jul 06
CORN  May 16 @C6K 452'0 447'6 451'2 441'0 450'2 -1'6 12:35P Jul 06
CORN  Jul 16 @C6N 455'4 452'2 455'0 445'0 453'6 -1'6 12:34P Jul 06
CORN  Sep 16 @C6U 436'4 435'2 438'4 431'4 437'0 0'4 12:34P Jul 06
CORN  Dec 16 @C6Z 437'0 433'0 439'6 430'0 437'4 0'4 12:33P Jul 06
CORN  Mar 17 @C7H 445'2 443'2 447'6 440'0 446'2 1'0 12:26P Jul 06
CORN  May 17 @C7K 450'6 450'6 452'0 450'0 452'0 1'2 11:43A Jul 06
CORN  Jul 17 @C7N 453'2 449'6 455'0 449'6 453'4 0'2 12:24P Jul 06
CORN  Sep 17 @C7U 433'6 413'0 2'2 12:14P Jul 02
CORN  Dec 17 @C7Z 427'0 425'4 426'2 425'4 426'2 -0'6 11:11A Jul 06
CORN  Jul 18 @C8N 444'6 443'0 443'0 443'0 443'0 -1'6 11:04A Jul 06
CORN  Dec 18 @C8Z 417'6 417'0 -1'6 12:14P Jul 02
SOYBEANS  Jul 15 @S5N 1045'2 1037'0 1042'4 1026'2 1037'6 -7'4 12:28P Jul 06
SOYBEANS  Aug 15 @S5Q 1038'2 1032'0 1032'0 1017'0 1027'4 -10'6 12:35P Jul 06
SOYBEANS  Sep 15 @S5U 1031'4 1025'4 1025'4 1010'4 1021'4 -10'0 12:35P Jul 06
SOYBEANS  Nov 15 @S5X 1030'2 1023'2 1024'0 1008'2 1020'4 -9'6 12:35P Jul 06
SOYBEANS  Jan 16 @S6F 1035'6 1028'6 1029'6 1014'2 1026'2 -9'4 12:35P Jul 06
SOYBEANS  Mar 16 @S6H 1028'6 1020'4 1025'0 1010'2 1022'0 -6'6 12:34P Jul 06
SOYBEANS  May 16 @S6K 1013'0 1006'0 1014'4 998'2 1011'0 -2'0 12:35P Jul 06
SOYBEANS  Jul 16 @S6N 1012'6 1004'2 1013'6 999'2 1011'0 -1'6 12:35P Jul 06
SOYBEANS  Aug 16 @S6Q 1005'2 995'2 1004'4 995'0 995'4 -9'6 8:30A Jul 06
SOYBEANS  Sep 16 @S6U 983'0 988'2 3'2 12:14P Jul 02
SOYBEANS  Nov 16 @S6X 972'2 960'2 974'0 960'0 971'6 -0'4 12:28P Jul 06
SOYBEANS  Jan 17 @S7F 977'6 977'2 977'6 977'2 977'6 0'0 11:45A Jul 06
SOYBEANS  Mar 17 @S7H 977'6 964'0 4'0 12:14P Jul 02
SOYBEANS  May 17 @S7K 978'6 974'0 4'0 12:14P Jul 02
SOYBEANS  Jul 17 @S7N 983'0 963'6 4'2 12:14P Jul 02
SOYBEANS  Aug 17 @S7Q 980'2 984'0 4'2 12:14P Jul 02
SOYBEANS  Sep 17 @S7U 970'0 984'0 4'2 12:14P Jul 02
SOYBEANS  Nov 17 @S7X 967'0 970'0 970'0 970'0 970'0 2'6 12:14P Jul 02
SOYBEANS  Jul 18 @S8N 969'6 972'4 2'6 12:14P Jul 02
SOYBEANS  Nov 18 @S8X 955'0 950'0 1'6 12:14P Jul 02
SOYBEAN MEAL  Jul 15 @SM5N 3574 3567 3578 3515 3568 - 6 12:27P Jul 06
SOYBEAN MEAL  Aug 15 @SM5Q 3501 3465 3498 3438 3481 - 20 12:35P Jul 06
SOYBEAN MEAL  Sep 15 @SM5U 3461 3438 3458 3401 3441 - 20 12:35P Jul 06
LIVE CATTLE  Aug 15 LC5Q 151.225 151.550 151.550 150.250 150.275 - 0.950 12:20P Jul 06
LIVE CATTLE  Oct 15 LC5V 154.125 153.950 153.400 154.200  
LIVE CATTLE  Dec 15 LC5Z 154.725 154.425 154.100 154.650  
LIVE CATTLE  Feb 16 LC6G 154.800 154.250 154.000 154.650  
LIVE CATTLE  Apr 16 LC6J 154.000 153.650 154.100  
LIVE CATTLE  Jun 16 LC6M 145.800 145.700 143.700  
LEAN HOGS  Jul 15 LH5N 78.775 78.725 79.350 78.725 78.950 0.175 10:47A Jul 06
LEAN HOGS  Aug 15 LH5Q 76.375 76.150 76.700 75.900 76.175 -0.200 10:36A Jul 06
LEAN HOGS  Oct 15 LH5V 66.275 65.650 66.050 65.150 65.650 -0.625 9:07A Jul 06
LEAN HOGS  Dec 15 LH5Z 63.800 63.400 62.850 63.800  
LEAN HOGS  Feb 16 LH6G 68.325 68.350 68.350 68.100 68.350 0.025 9:44A Jul 06
LEAN HOGS  Apr 16 LH6J 73.875 74.000 73.500 74.000  
CORN  Jul 15 @C5N 419'6 417'6 419'4 408'6 418'2 -1'4 12:28P Jul 06
CORN  Sep 15 @C5U 428'4 427'0 428'0 417'0 426'6 -1'6 12:35P Jul 06
CORN  Dec 15 @C5Z 437'2 434'6 437'0 425'6 435'4 -1'6 12:35P Jul 06
CORN  Mar 16 @C6H 446'4 443'4 446'0 435'0 444'6 -1'6 12:34P Jul 06
CORN  May 16 @C6K 452'0 447'6 451'2 441'0 450'2 -1'6 12:35P Jul 06
CORN  Jul 16 @C6N 455'4 452'2 455'0 445'0 453'6 -1'6 12:34P Jul 06
SOYBEANS  Jul 15 @S5N 1045'2 1037'0 1042'4 1026'2 1037'6 -7'4 12:28P Jul 06
SOYBEANS  Aug 15 @S5Q 1038'2 1032'0 1032'0 1017'0 1027'4 -10'6 12:35P Jul 06
SOYBEANS  Sep 15 @S5U 1031'4 1025'4 1025'4 1010'4 1021'4 -10'0 12:35P Jul 06
SOYBEANS  Nov 15 @S5X 1030'2 1023'2 1024'0 1008'2 1020'4 -9'6 12:35P Jul 06
SOYBEANS  Jan 16 @S6F 1035'6 1028'6 1029'6 1014'2 1026'2 -9'4 12:35P Jul 06
SOYBEANS  Mar 16 @S6H 1028'6 1020'4 1025'0 1010'2 1022'0 -6'6 12:34P Jul 06
SOYBEAN OIL  Jul 15 @BO5N 33.36 33.30 33.32 32.53 32.84 -0.52 12:31P Jul 06
SOYBEAN OIL  Aug 15 @BO5Q 33.48 33.45 33.48 32.61 32.93 -0.55 12:36P Jul 06
SOYBEAN OIL  Sep 15 @BO5U 33.56 33.54 33.54 32.69 33.00 -0.56 12:35P Jul 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  418'2
Change:  -1'4
Bid:  418'4
Ask:  419'0
Today's High:  419'4
Today's Low:  408'6
Volume:  11,002
Open:  417'6
Settle:  419'6
Prev:  419'6
Contract High: 
Contract Low: 
Updated:  Jul-06-2015
12:28:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Record Trading Volumes in Ag
Katie Micik – Markets Editor Bio
Posted at Thursday, July 2, 2015 3:27PM 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