Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 16 @C6H 360'2 361'0 362'0 358'2 359'0 -1'4 1:19P Feb 12
CORN  May 16 @C6K 365'0 365'0 366'6 363'2 364'0 -1'4 1:19P Feb 12
CORN  Jul 16 @C6N 369'6 370'0 371'4 368'2 369'0 -1'2 1:19P Feb 12
CORN  Sep 16 @C6U 374'4 375'0 376'2 373'2 374'0 -1'0 1:19P Feb 12
CORN  Dec 16 @C6Z 382'6 383'0 384'6 381'4 382'2 -1'0 1:19P Feb 12
CORN  Mar 17 @C7H 392'0 392'2 393'4 391'0 391'2 -1'0 1:19P Feb 12
CORN  May 17 @C7K 398'0 398'2 398'4 397'0 397'2 -1'0 1:17P Feb 12
CORN  Jul 17 @C7N 402'0 402'2 402'4 401'0 401'0 -1'0 1:17P Feb 12
CORN  Sep 17 @C7U 394'0 394'2 395'0 394'2 394'4 0'2 1:17P Feb 12
CORN  Dec 17 @C7Z 391'4 392'0 394'4 391'4 392'6 0'6 1:17P Feb 12
CORN  Mar 18 @C8H 400'2 400'0 402'2 400'0 402'2 0'6 1:17P Feb 12
CORN  May 18 @C8K 405'6 411'0 1'0 1:17P Feb 12
CORN  Jul 18 @C8N 410'0 408'0 2'0 1:17P Feb 12
CORN  Sep 18 @C8U 403'2 410'0 2'0 1:17P Feb 12
CORN  Dec 18 @C8Z 402'6 402'6 404'0 402'6 403'2 1'0 1:17P Feb 12
CORN  Jul 19 @C9N 414'6 415'6 1'0 1:17P Feb 12
CORN  Dec 19 @C9Z 409'6 410'0 0'0 1:17P Feb 12
SOYBEANS  Mar 16 @S6H 873'4 873'0 875'4 868'4 872'6 -0'6 1:19P Feb 12
SOYBEANS  May 16 @S6K 877'6 877'0 880'0 872'4 876'2 -1'2 1:19P Feb 12
SOYBEANS  Jul 16 @S6N 883'0 882'4 885'0 878'0 882'0 -1'2 1:19P Feb 12
SOYBEANS  Aug 16 @S6Q 884'6 886'2 886'4 880'2 883'0 -1'2 1:19P Feb 12
SOYBEANS  Sep 16 @S6U 885'0 884'0 886'0 880'2 883'0 -1'6 1:19P Feb 12
SOYBEANS  Nov 16 @S6X 887'6 887'0 889'6 882'4 886'0 -1'6 1:19P Feb 12
SOYBEANS  Jan 17 @S7F 893'2 893'2 895'0 888'2 891'0 -2'0 1:18P Feb 12
SOYBEANS  Mar 17 @S7H 895'6 897'0 897'6 891'0 893'2 -2'2 1:17P Feb 12
SOYBEANS  May 17 @S7K 899'2 900'0 900'0 896'0 897'0 -2'0 1:17P Feb 12
SOYBEANS  Jul 17 @S7N 905'0 902'4 904'0 901'0 902'6 -2'2 1:17P Feb 12
SOYBEANS  Aug 17 @S7Q 902'6 932'0 -2'2 1:17P Feb 12
SOYBEANS  Sep 17 @S7U 896'0 896'0 -2'0 1:17P Feb 12
SOYBEANS  Nov 17 @S7X 890'0 887'2 889'0 886'2 886'2 -3'0 1:18P Feb 12
SOYBEANS  Jan 18 @S8F 894'4 887'2 -2'6 1:17P Feb 12
SOYBEANS  Mar 18 @S8H 899'6 890'0 -2'6 1:17P Feb 12
SOYBEANS  May 18 @S8K 899'6 897'0 -2'6 1:17P Feb 12
SOYBEANS  Jul 18 @S8N 905'4 902'6 -2'6 1:17P Feb 12
SOYBEANS  Aug 18 @S8Q 905'4 902'6 -2'6 1:17P Feb 12
SOYBEANS  Sep 18 @S8U 905'4 902'6 -2'6 1:17P Feb 12
SOYBEANS  Nov 18 @S8X 891'4 880'4 -2'6 1:17P Feb 12
SOYBEANS  Jul 19 @S9N 901'2 898'4 -2'6 1:17P Feb 12
SOYBEANS  Nov 19 @S9X 898'6 890'0 -2'6 1:17P Feb 12
SOYBEAN MEAL  Mar 16 @SM6H 2637 2637 2647 2610 2622 - 17 1:19P Feb 12
SOYBEAN MEAL  May 16 @SM6K 2661 2658 2668 2633 2643 - 20 1:19P Feb 12
SOYBEAN MEAL  Jul 16 @SM6N 2687 2687 2692 2660 2667 - 22 1:19P Feb 12
LEAN HOGS  Feb 16 @HE6G 65.525 65.750 65.975 65.725 65.950 0.425 12:00P Feb 12
LEAN HOGS  Apr 16 @HE6J 69.450 69.500 70.775 69.275 70.275 0.925 1:54P Feb 12
LEAN HOGS  May 16 @HE6K 75.650 75.650 76.325 75.650 76.200 0.625 1:06P Feb 12
LIVE CATTLE  Feb 16 @LE6G 130.125 130.550 131.600 129.375 130.000 - 0.175 1:54P Feb 12
LIVE CATTLE  Apr 16 @LE6J 129.525 130.000 130.875 128.600 129.150 - 0.400 1:54P Feb 12
LIVE CATTLE  Jun 16 @LE6M 119.975 120.400 121.250 119.200 119.625 - 0.350 1:52P Feb 12
CORN  Mar 16 @C6H 360'2 361'0 362'0 358'2 359'0 -1'4 1:19P Feb 12
CORN  May 16 @C6K 365'0 365'0 366'6 363'2 364'0 -1'4 1:19P Feb 12
CORN  Jul 16 @C6N 369'6 370'0 371'4 368'2 369'0 -1'2 1:19P Feb 12
CORN  Sep 16 @C6U 374'4 375'0 376'2 373'2 374'0 -1'0 1:19P Feb 12
CORN  Dec 16 @C6Z 382'6 383'0 384'6 381'4 382'2 -1'0 1:19P Feb 12
CORN  Mar 17 @C7H 392'0 392'2 393'4 391'0 391'2 -1'0 1:19P Feb 12
SOYBEANS  Mar 16 @S6H 873'4 873'0 875'4 868'4 872'6 -0'6 1:19P Feb 12
SOYBEANS  May 16 @S6K 877'6 877'0 880'0 872'4 876'2 -1'2 1:19P Feb 12
SOYBEANS  Jul 16 @S6N 883'0 882'4 885'0 878'0 882'0 -1'2 1:19P Feb 12
SOYBEANS  Aug 16 @S6Q 884'6 886'2 886'4 880'2 883'0 -1'2 1:19P Feb 12
SOYBEANS  Sep 16 @S6U 885'0 884'0 886'0 880'2 883'0 -1'6 1:19P Feb 12
SOYBEANS  Nov 16 @S6X 887'6 887'0 889'6 882'4 886'0 -1'6 1:19P Feb 12
SOYBEAN OIL  Mar 16 @BO6H 31.59 31.54 31.98 31.53 31.86 0.21 1:19P Feb 12
SOYBEAN OIL  May 16 @BO6K 31.81 31.78 32.19 31.76 32.08 0.21 1:19P Feb 12
SOYBEAN OIL  Jul 16 @BO6N 32.04 32.06 32.42 32.05 32.29 0.20 1:19P Feb 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  359'0
Change:  -1'4
Bid:  359'0
Ask:  359'0
Today's High:  362'0
Today's Low:  358'2
Volume:  169,831
Open:  361'0
Settle:  358'6s
Prev:  360'2
Contract High: 
Contract Low: 
Updated:  Feb-12-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
CME Shortens Livestock Trading Hours
Katie Micik – Markets Editor Bio
Posted at Thursday, February 11, 2016 3:35PM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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