Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 15 @C5H 384'4 383'0 384'2 382'6 383'6 -0'6 10:10P Mar 01
CORN  May 15 @C5K 393'2 392'2 393'2 391'4 392'4 -0'6 10:45P Mar 01
CORN  Jul 15 @C5N 401'2 400'0 401'2 399'6 400'6 -0'4 10:40P Mar 01
CORN  Sep 15 @C5U 408'2 407'2 408'0 406'6 407'6 -0'4 10:40P Mar 01
CORN  Dec 15 @C5Z 417'4 416'4 417'6 416'0 417'0 -0'4 10:40P Mar 01
CORN  Mar 16 @C6H 426'0 425'0 426'0 425'0 425'6 -0'2 10:40P Mar 01
CORN  May 16 @C6K 432'2 432'0 432'2 432'0 432'2 0'0 7:18P Mar 01
CORN  Jul 16 @C6N 437'2 437'0 437'0 437'0 437'0 -0'2 7:01P Mar 01
CORN  Sep 16 @C6U 427'2 428'2 431'0 428'0 431'0 3'2 1:30P Feb 27
CORN  Dec 16 @C6Z 426'6 426'0 426'0 426'0 426'0 -0'6 7:07P Mar 01
CORN  Mar 17 @C7H 432'4 432'6 432'6 432'6 432'6 2'4 1:30P Feb 27
CORN  May 17 @C7K 437'4 437'0 2'6 1:30P Feb 27
CORN  Jul 17 @C7N 441'2 441'0 443'0 441'0 442'6 2'2 1:30P Feb 27
CORN  Sep 17 @C7U 433'6 424'6 2'2 1:30P Feb 27
CORN  Dec 17 @C7Z 429'2 430'0 430'0 429'0 429'0 -0'2 1:30P Feb 27
CORN  Jul 18 @C8N 445'0 435'0 -0'2 1:30P Feb 27
CORN  Dec 18 @C8Z 420'6 424'4 0'0 1:30P Feb 27
SOYBEANS  Mar 15 @S5H 1030'6 1029'6 1034'6 1028'4 1030'4 -0'2 9:12P Mar 01
SOYBEANS  May 15 @S5K 1031'6 1030'0 1036'0 1029'2 1034'0 2'2 10:44P Mar 01
SOYBEANS  Jul 15 @S5N 1034'6 1033'0 1039'6 1033'0 1037'4 2'6 10:34P Mar 01
SOYBEANS  Aug 15 @S5Q 1031'0 1030'0 1035'2 1030'0 1033'4 2'4 9:26P Mar 01
SOYBEANS  Sep 15 @S5U 1012'0 1012'0 1016'2 1010'2 1016'2 4'2 7:02P Mar 01
SOYBEANS  Nov 15 @S5X 997'4 995'2 1001'6 995'2 1000'4 3'0 10:40P Mar 01
SOYBEANS  Jan 16 @S6F 1001'4 1001'0 1004'0 1001'0 1004'0 2'4 7:01P Mar 01
SOYBEANS  Mar 16 @S6H 1005'0 1007'0 1008'0 1006'2 1006'2 1'2 8:02P Mar 01
SOYBEANS  May 16 @S6K 1010'0 1012'4 1015'0 1003'6 1006'2 -1'6 1:30P Feb 27
SOYBEANS  Jul 16 @S6N 1015'0 1013'2 1017'0 1008'4 1016'6 -2'0 1:30P Feb 27
SOYBEANS  Aug 16 @S6Q 1014'2 1015'6 1015'6 1015'4 1015'4 -2'2 1:30P Feb 27
SOYBEANS  Sep 16 @S6U 998'2 987'0 -2'4 1:30P Feb 27
SOYBEANS  Nov 16 @S6X 983'4 986'4 986'4 985'4 985'6 2'2 8:15P Mar 01
SOYBEANS  Jan 17 @S7F 990'4 971'0 -3'2 1:30P Feb 27
SOYBEANS  Mar 17 @S7H 993'4 969'4 -3'2 1:30P Feb 27
SOYBEANS  May 17 @S7K 997'6 994'4 -3'2 1:30P Feb 27
SOYBEANS  Jul 17 @S7N 1002'6 1004'2 1004'2 1004'0 1004'0 -3'4 1:30P Feb 27
SOYBEANS  Aug 17 @S7Q 1002'6 999'2 -3'4 1:30P Feb 27
SOYBEANS  Sep 17 @S7U 1002'6 999'2 -3'4 1:30P Feb 27
SOYBEANS  Nov 17 @S7X 977'4 975'0 975'0 975'0 975'0 -4'0 1:30P Feb 27
SOYBEANS  Jul 18 @S8N 979'6 975'6 -4'0 1:30P Feb 27
SOYBEANS  Nov 18 @S8X 953'0 960'0 -4'0 1:30P Feb 27
SOYBEAN MEAL  Mar 15 @SM5H 3537 3535 3537 3528 3537 7:12P Mar 01
SOYBEAN MEAL  May 15 @SM5K 3424 3414 3432 3410 3423 - 1 10:43P Mar 01
SOYBEAN MEAL  Jul 15 @SM5N 3390 3379 3398 3378 3388 - 2 10:43P Mar 01
LIVE CATTLE  Apr 15 LC5J 149.800 151.100 151.875 149.300 151.600 1.900 1:15P Feb 27
LIVE CATTLE  Jun 15 LC5M 142.950 143.750 144.100 142.000 143.800 0.900 1:15P Feb 27
LIVE CATTLE  Aug 15 LC5Q 141.800 142.500 142.500 140.800 142.025 0.250 1:15P Feb 27
LIVE CATTLE  Oct 15 LC5V 145.225 145.100 145.100 145.075 145.075 - 0.150 1:15P Feb 27
LIVE CATTLE  Dec 15 LC5Z 145.850 145.950 145.950 145.950 145.950 0.025 1:15P Feb 27
LIVE CATTLE  Feb 16 LC6G 145.875 145.800 145.800 145.800 145.800 - 0.075 1:15P Feb 27
LEAN HOGS  Apr 15 LH5J 67.150 67.700 68.050 66.700 67.750 0.325 1:15P Feb 27
LEAN HOGS  May 15 LH5K 79.300 80.100 80.100 80.100 80.100 0.600 1:15P Feb 27
LEAN HOGS  Jun 15 LH5M 82.625 82.800 83.800 82.800 82.850 0.250 1:15P Feb 27
LEAN HOGS  Jul 15 LH5N 83.500 83.900 84.200 82.900 83.100 -0.325 1:15P Feb 27
LEAN HOGS  Aug 15 LH5Q 83.550 83.550 83.550 83.000 83.000 -0.450 1:15P Feb 27
LEAN HOGS  Oct 15 LH5V 71.475 72.200 72.300 71.300 72.150 0.675 1:15P Feb 27
CORN  Mar 15 C5H 380'0 380'0 386'2 378'4 383'0 4'4 1:30P Feb 27
CORN  May 15 C5K 388'4 388'6 396'0 386'0 392'2 4'6 1:30P Feb 27
CORN  Jul 15 C5N 396'4 400'6 400'6 400'0 400'0 4'6 1:30P Feb 27
CORN  Sep 15 C5U 403'6 399'6 4'4 1:30P Feb 27
CORN  Dec 15 C5Z 413'6 417'2 419'2 416'0 416'0 3'6 1:30P Feb 27
CORN  Mar 16 C6H 422'4 420'2 420'2 420'2 420'2 3'4 1:30P Feb 27
SOYBEANS  Mar 15 S5H 1024'0 1023'0 1032'0 1023'0 1029'0 6'6 1:30P Feb 27
SOYBEANS  May 15 S5K 1026'4 1030'4 1036'4 1025'6 1029'4 5'2 1:30P Feb 27
SOYBEANS  Jul 15 S5N 1030'0 1034'4 1037'0 1028'0 1035'4 4'6 1:30P Feb 27
SOYBEANS  Aug 15 S5Q 1027'0 1027'2 4'0 1:30P Feb 27
SOYBEANS  Sep 15 S5U 1010'2 975'0 1'6 1:30P Feb 27
SOYBEANS  Nov 15 S5X 997'4 986'0 0'0 1:30P Feb 27
SOYBEAN OIL  Mar 15 @BO5H 32.80 32.97 32.97 32.97 32.97 0.17 7:14P Mar 01
SOYBEAN OIL  May 15 @BO5K 32.95 33.05 33.27 32.99 33.26 0.31 10:45P Mar 01
SOYBEAN OIL  Jul 15 @BO5N 33.11 33.17 33.43 33.15 33.41 0.30 10:42P Mar 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  383'6
Change:  -0'6
Bid:  383'2
Ask:  383'6
Today's High:  384'2
Today's Low:  382'6
Volume:  35,368
Open:  383'0
Settle:  384'4
Prev:  384'4
Contract High: 
Contract Low: 
Updated:  Mar-01-2015
10:10:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Canadian National Railroad Reaches Last Minute Deal With Unifor
Katie Micik – Markets Editor Bio
Posted at Monday, February 23, 2015 7:35PM CST
@C5H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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