Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 16 @C6N 358'6 360'6 361'4 352'0 353'4 -5'6 1:19P Jul 01
CORN  Sep 16 @C6U 365'4 367'4 368'6 358'6 360'2 -5'4 1:19P Jul 01
CORN  Dec 16 @C6Z 371'2 373'2 375'0 365'6 367'2 -4'2 1:19P Jul 01
CORN  Mar 17 @C7H 379'4 381'4 384'2 374'6 376'0 -3'4 1:19P Jul 01
CORN  May 17 @C7K 384'4 384'6 389'4 380'2 381'4 -3'2 1:19P Jul 01
CORN  Jul 17 @C7N 389'2 391'4 393'2 384'4 386'2 -3'4 1:19P Jul 01
CORN  Sep 17 @C7U 382'6 382'4 384'4 382'0 382'6 0'0 1:18P Jul 01
CORN  Dec 17 @C7Z 388'6 391'0 392'0 387'0 389'0 -0'6 1:19P Jul 01
CORN  Mar 18 @C8H 397'0 400'0 400'0 397'0 397'0 -0'2 1:17P Jul 01
CORN  May 18 @C8K 402'0 402'4 403'4 402'2 403'4 -0'2 1:17P Jul 01
CORN  Jul 18 @C8N 406'2 406'6 408'6 406'4 408'2 0'0 1:17P Jul 01
CORN  Sep 18 @C8U 400'6 403'0 403'0 403'0 403'0 1'2 1:17P Jul 01
CORN  Dec 18 @C8Z 401'6 404'2 405'0 404'2 405'0 1'0 1:17P Jul 01
CORN  Jul 19 @C9N 415'6 414'0 1'0 1:17P Jul 01
CORN  Dec 19 @C9Z 405'6 410'0 1'0 1:17P Jul 01
SOYBEANS  Jul 16 @S6N 1175'0 1175'0 1176'4 1164'6 1169'2 -6'2 1:19P Jul 01
SOYBEANS  Aug 16 @S6Q 1174'2 1170'6 1178'4 1163'0 1163'4 -10'0 1:19P Jul 01
SOYBEANS  Sep 16 @S6U 1162'2 1161'6 1166'2 1148'0 1149'2 -13'4 1:19P Jul 01
SOYBEANS  Nov 16 @S6X 1153'2 1153'0 1157'4 1136'2 1137'2 -15'6 1:19P Jul 01
SOYBEANS  Jan 17 @S7F 1148'2 1146'0 1151'6 1131'4 1133'2 -15'2 1:19P Jul 01
SOYBEANS  Mar 17 @S7H 1104'6 1102'2 1109'6 1092'2 1097'4 -10'4 1:19P Jul 01
SOYBEANS  May 17 @S7K 1088'0 1086'4 1091'2 1075'0 1082'2 -9'6 1:19P Jul 01
SOYBEANS  Jul 17 @S7N 1085'2 1082'2 1088'0 1073'4 1078'2 -10'2 1:19P Jul 01
SOYBEANS  Aug 17 @S7Q 1065'2 1061'0 1061'0 1061'0 1061'0 -9'4 1:17P Jul 01
SOYBEANS  Sep 17 @S7U 1030'6 1020'0 1020'0 1020'0 1020'0 -11'6 1:17P Jul 01
SOYBEANS  Nov 17 @S7X 993'4 990'0 994'0 981'0 985'0 -10'2 1:19P Jul 01
SOYBEANS  Jan 18 @S8F 992'2 999'0 -10'0 1:17P Jul 01
SOYBEANS  Mar 18 @S8H 988'0 982'0 -8'6 1:17P Jul 01
SOYBEANS  May 18 @S8K 989'2 977'0 -8'6 1:17P Jul 01
SOYBEANS  Jul 18 @S8N 991'0 1014'0 -8'6 1:17P Jul 01
SOYBEANS  Aug 18 @S8Q 983'0 890'0 -8'6 1:17P Jul 01
SOYBEANS  Sep 18 @S8U 967'0 890'0 -8'6 1:17P Jul 01
SOYBEANS  Nov 18 @S8X 956'0 965'2 -10'0 1:17P Jul 01
SOYBEANS  Jul 19 @S9N 974'2 960'0 -10'0 1:17P Jul 01
SOYBEANS  Nov 19 @S9X 957'0 945'0 -10'0 1:17P Jul 01
SOYBEAN MEAL  Jul 16 @SM6N 4053 4047 4062 4025 4048 - 5 1:18P Jul 01
SOYBEAN MEAL  Aug 16 @SM6Q 4058 4045 4065 4025 4047 - 16 1:19P Jul 01
SOYBEAN MEAL  Sep 16 @SM6U 4037 4037 4042 3997 4011 - 27 1:19P Jul 01
LEAN HOGS  Jul 16 @HE6N 82.850 82.875 82.875 82.100 82.600 -0.175 1:04P Jul 01
LEAN HOGS  Aug 16 @HE6Q 83.275 83.425 84.275 82.875 83.875 0.675 1:04P Jul 01
LEAN HOGS  Oct 16 @HE6V 71.700 71.750 72.650 71.375 72.125 0.650 1:04P Jul 01
LIVE CATTLE  Aug 16 @LE6Q 114.825 114.850 115.350 112.775 112.975 - 1.850 1:04P Jul 01
LIVE CATTLE  Oct 16 @LE6V 114.650 114.550 115.275 112.975 113.125 - 1.375 1:04P Jul 01
LIVE CATTLE  Dec 16 @LE6Z 114.950 114.675 115.625 113.550 113.575 - 1.175 1:04P Jul 01
CORN  Jul 16 @C6N 358'6 360'6 361'4 352'0 353'4 -5'6 1:19P Jul 01
CORN  Sep 16 @C6U 365'4 367'4 368'6 358'6 360'2 -5'4 1:19P Jul 01
CORN  Dec 16 @C6Z 371'2 373'2 375'0 365'6 367'2 -4'2 1:19P Jul 01
CORN  Mar 17 @C7H 379'4 381'4 384'2 374'6 376'0 -3'4 1:19P Jul 01
CORN  May 17 @C7K 384'4 384'6 389'4 380'2 381'4 -3'2 1:19P Jul 01
CORN  Jul 17 @C7N 389'2 391'4 393'2 384'4 386'2 -3'4 1:19P Jul 01
SOYBEANS  Jul 16 @S6N 1175'0 1175'0 1176'4 1164'6 1169'2 -6'2 1:19P Jul 01
SOYBEANS  Aug 16 @S6Q 1174'2 1170'6 1178'4 1163'0 1163'4 -10'0 1:19P Jul 01
SOYBEANS  Sep 16 @S6U 1162'2 1161'6 1166'2 1148'0 1149'2 -13'4 1:19P Jul 01
SOYBEANS  Nov 16 @S6X 1153'2 1153'0 1157'4 1136'2 1137'2 -15'6 1:19P Jul 01
SOYBEANS  Jan 17 @S7F 1148'2 1146'0 1151'6 1131'4 1133'2 -15'2 1:19P Jul 01
SOYBEANS  Mar 17 @S7H 1104'6 1102'2 1109'6 1092'2 1097'4 -10'4 1:19P Jul 01
SOYBEAN OIL  Jul 16 @BO6N 31.38 31.38 31.82 30.99 30.99 -0.35 1:18P Jul 01
SOYBEAN OIL  Aug 16 @BO6Q 31.53 31.53 31.95 31.12 31.14 -0.35 1:19P Jul 01
SOYBEAN OIL  Sep 16 @BO6U 31.66 31.66 32.09 31.26 31.29 -0.36 1:19P Jul 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6N)
Exchange:  CBOT
Last Trade:  353'4
Change:  -5'6
Bid:  352'0
Ask:  353'0
Today's High:  361'4
Today's Low:  352'0
Volume:  6,565
Open:  360'6
Settle:  353'0s
Prev:  358'6
Contract High: 
Contract Low: 
Updated:  Jul-01-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
SOLAS Update; OCEMA Members to Accept Marine Terminal Weights
Katie Micik – Markets Editor Bio
Posted at Monday, June 27, 2016 1:56PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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