Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 17 @C7K 356'2 356'6 358'2 354'2 356'2 -0'4 1:19P Mar 27
CORN  Jul 17 @C7N 363'6 364'4 366'0 361'6 363'6 -0'2 1:19P Mar 27
CORN  Sep 17 @C7U 371'4 372'0 373'4 369'4 371'4 -0'2 1:19P Mar 27
CORN  Dec 17 @C7Z 379'4 380'2 381'6 378'2 380'0 0'4 1:19P Mar 27
CORN  Mar 18 @C8H 389'0 389'2 390'6 387'6 389'4 0'6 1:19P Mar 27
CORN  May 18 @C8K 394'0 395'4 395'6 393'2 394'4 0'6 1:15P Mar 27
CORN  Jul 18 @C8N 397'6 399'4 399'4 397'0 398'2 0'6 1:19P Mar 27
CORN  Sep 18 @C8U 392'6 392'4 392'4 392'0 392'0 -0'2 1:15P Mar 27
CORN  Dec 18 @C8Z 393'6 394'2 395'2 392'4 393'6 0'2 1:15P Mar 27
CORN  Mar 19 @C9H 401'4 401'0 401'0 401'0 401'0 0'0 1:15P Mar 27
CORN  May 19 @C9K 406'4 408'0 0'0 1:15P Mar 27
CORN  Jul 19 @C9N 410'6 410'4 410'4 410'4 410'4 0'0 1:15P Mar 27
CORN  Sep 19 @C9U 407'2 407'0 407'0 407'0 407'0 -0'2 1:15P Mar 27
CORN  Dec 19 @C9Z 401'6 402'4 402'4 402'0 402'2 1'2 1:15P Mar 27
SOYBEANS  May 17 @S7K 975'6 976'0 978'4 968'2 971'0 -4'2 1:19P Mar 27
SOYBEANS  Jul 17 @S7N 986'2 986'4 989'0 978'4 981'2 -4'4 1:19P Mar 27
SOYBEANS  Aug 17 @S7Q 988'4 990'2 991'0 981'0 983'0 -4'6 1:19P Mar 27
SOYBEANS  Sep 17 @S7U 982'0 982'4 982'4 975'0 975'4 -5'4 1:19P Mar 27
SOYBEANS  Nov 17 @S7X 977'0 977'2 979'4 970'0 970'2 -6'0 1:19P Mar 27
SOYBEANS  Jan 18 @S8F 982'4 982'4 982'4 975'4 975'4 -6'0 1:19P Mar 27
SOYBEANS  Mar 18 @S8H 985'2 983'4 984'4 978'2 978'6 -6'0 1:18P Mar 27
SOYBEANS  May 18 @S8K 988'0 987'2 987'2 982'0 982'0 -5'6 1:15P Mar 27
SOYBEANS  Jul 18 @S8N 993'0 987'6 991'4 986'4 987'4 -6'0 1:15P Mar 27
SOYBEANS  Aug 18 @S8Q 987'4 986'6 987'2 986'6 987'2 -5'6 1:15P Mar 27
SOYBEANS  Sep 18 @S8U 973'6 977'0 977'6 977'0 977'6 -5'0 1:15P Mar 27
SOYBEANS  Nov 18 @S8X 966'2 966'0 966'0 961'0 961'0 -5'0 1:19P Mar 27
SOYBEANS  Jan 19 @S9F 968'6 985'0 -4'6 1:15P Mar 27
SOYBEANS  Mar 19 @S9H 968'6 964'0 -4'6 1:15P Mar 27
SOYBEANS  May 19 @S9K 971'4 966'6 -4'6 1:15P Mar 27
SOYBEANS  Jul 19 @S9N 971'0 970'0 -4'6 1:15P Mar 27
SOYBEANS  Aug 19 @S9Q 970'2 965'4 -4'6 1:15P Mar 27
SOYBEANS  Sep 19 @S9U 967'0 962'2 -4'6 1:15P Mar 27
SOYBEANS  Nov 19 @S9X 952'6 974'0 -2'6 1:15P Mar 27
SOYBEANS  Jul 20 @S0N 968'0 966'4 -1'4 1:15P Mar 27
SOYBEANS  Nov 20 @S0X 950'0 972'0 -2'4 1:15P Mar 27
SOYBEAN MEAL  May 17 @SM7K 3182 3183 3192 3152 3154 - 29 1:19P Mar 27
SOYBEAN MEAL  Jul 17 @SM7N 3214 3215 3223 3184 3188 - 28 1:19P Mar 27
SOYBEAN MEAL  Aug 17 @SM7Q 3220 3221 3226 3193 3195 - 27 1:19P Mar 27
LEAN HOGS  Apr 17 @HE7J 67.275 67.050 67.075 65.575 65.800 -1.625 1:04P Mar 27
LEAN HOGS  May 17 @HE7K 72.225 71.400 71.400 70.175 70.475 -1.900 1:03P Mar 27
LEAN HOGS  Jun 17 @HE7M 75.750 75.300 75.325 73.375 73.675 -2.225 1:04P Mar 27
LIVE CATTLE  Apr 17 @LE7J 122.100 121.975 122.075 121.000 121.050 - 1.025 1:04P Mar 27
LIVE CATTLE  Jun 17 @LE7M 112.850 112.075 112.525 111.350 111.350 - 1.400 1:04P Mar 27
LIVE CATTLE  Aug 17 @LE7Q 107.800 107.075 107.600 106.675 106.700 - 1.025 1:04P Mar 27
CORN  May 17 @C7K 356'2 356'6 358'2 354'2 356'2 -0'4 1:19P Mar 27
CORN  Jul 17 @C7N 363'6 364'4 366'0 361'6 363'6 -0'2 1:19P Mar 27
CORN  Sep 17 @C7U 371'4 372'0 373'4 369'4 371'4 -0'2 1:19P Mar 27
CORN  Dec 17 @C7Z 379'4 380'2 381'6 378'2 380'0 0'4 1:19P Mar 27
CORN  Mar 18 @C8H 389'0 389'2 390'6 387'6 389'4 0'6 1:19P Mar 27
CORN  May 18 @C8K 394'0 395'4 395'6 393'2 394'4 0'6 1:15P Mar 27
SOYBEANS  May 17 @S7K 975'6 976'0 978'4 968'2 971'0 -4'2 1:19P Mar 27
SOYBEANS  Jul 17 @S7N 986'2 986'4 989'0 978'4 981'2 -4'4 1:19P Mar 27
SOYBEANS  Aug 17 @S7Q 988'4 990'2 991'0 981'0 983'0 -4'6 1:19P Mar 27
SOYBEANS  Sep 17 @S7U 982'0 982'4 982'4 975'0 975'4 -5'4 1:19P Mar 27
SOYBEANS  Nov 17 @S7X 977'0 977'2 979'4 970'0 970'2 -6'0 1:19P Mar 27
SOYBEANS  Jan 18 @S8F 982'4 982'4 982'4 975'4 975'4 -6'0 1:19P Mar 27
SOYBEAN OIL  May 17 @BO7K 32.23 32.26 32.39 31.65 32.27 0.06 1:19P Mar 27
SOYBEAN OIL  Jul 17 @BO7N 32.49 32.54 32.66 31.91 32.52 0.06 1:19P Mar 27
SOYBEAN OIL  Aug 17 @BO7Q 32.56 32.61 32.72 31.99 32.62 0.07 1:18P Mar 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  356'2
Change:  -0'4
Bid:  355'6
Ask:  355'6
Today's High:  358'2
Today's Low:  354'2
Volume:  131,405
Open:  356'6
Settle:  355'6s
Prev:  356'2
Contract High: 
Contract Low: 
Updated:  Mar-27-2017
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Spring Wheat, Durum Losing Ground
Editorial Staff – 
Posted at Monday, March 27, 2017 10:34AM CDT
@C7K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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