Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 14 @C4Z 320'6 320'2 320'2 318'4 319'0 -1'6 5:02A Oct 01
CORN  Mar 15 @C5H 333'4 332'4 333'0 331'2 331'6 -1'6 4:58A Oct 01
CORN  May 15 @C5K 342'0 341'0 341'4 340'0 340'2 -1'6 4:42A Oct 01
CORN  Jul 15 @C5N 349'4 348'4 348'6 347'2 348'0 -1'4 4:55A Oct 01
CORN  Sep 15 @C5U 356'6 356'4 356'4 355'0 355'0 -1'6 4:29A Oct 01
CORN  Dec 15 @C5Z 366'6 366'6 366'6 365'0 365'2 -1'4 5:01A Oct 01
CORN  Mar 16 @C6H 376'2 376'2 376'2 374'4 375'0 -1'2 3:54A Oct 01
CORN  May 16 @C6K 383'4 383'4 383'4 382'0 382'0 -1'4 1:09A Oct 01
CORN  Jul 16 @C6N 389'2 389'2 389'2 388'0 389'2 0'0 7:00P Sep 30
CORN  Sep 16 @C6U 388'6 388'6 388'6 387'6 388'6 0'0 7:00P Sep 30
CORN  Dec 16 @C6Z 392'2 391'2 391'6 391'2 391'6 -0'4 4:16A Oct 01
CORN  Jul 17 @C7N 412'4 414'0 -1'4 1:30P Sep 30
CORN  Dec 17 @C7Z 407'4 406'0 -1'4 1:30P Sep 30
SOYBEANS  Nov 14 @S4X 913'2 911'0 911'6 907'4 907'6 -5'4 5:01A Oct 01
SOYBEANS  Jan 15 @S5F 921'2 919'0 919'6 915'6 916'0 -5'2 5:00A Oct 01
SOYBEANS  Mar 15 @S5H 929'6 927'0 928'0 924'2 924'4 -5'2 4:54A Oct 01
SOYBEANS  May 15 @S5K 938'0 935'0 936'0 932'2 932'4 -5'4 4:55A Oct 01
SOYBEANS  Jul 15 @S5N 944'4 942'2 942'2 939'0 939'0 -5'4 5:00A Oct 01
SOYBEANS  Aug 15 @S5Q 947'4 952'6  
SOYBEANS  Sep 15 @S5U 939'4 949'6  
SOYBEANS  Nov 15 @S5X 937'4 934'6 936'0 933'4 934'0 -3'4 4:43A Oct 01
SOYBEANS  Jan 16 @S6F 950'6 944'2 956'6 942'0 945'0 -6'4 1:30P Sep 30
SOYBEANS  Mar 16 @S6H 956'6 952'4 -6'2 1:30P Sep 30
SOYBEANS  May 16 @S6K 962'4 960'0 -6'2 1:30P Sep 30
SOYBEANS  Jul 16 @S6N 969'2 970'0 -5'6 1:30P Sep 30
SOYBEANS  Aug 16 @S6Q 970'0 974'2 -5'6 1:30P Sep 30
SOYBEANS  Sep 16 @S6U 964'4 975'0 -6'6 1:30P Sep 30
SOYBEANS  Nov 16 @S6X 959'0 959'0  
SOYBEANS  Jul 17 @S7N 983'0 1015'0 -4'0 1:30P Sep 30
SOYBEANS  Nov 17 @S7X 966'0 950'2 -4'0 1:30P Sep 30
SOYBEAN MEAL  Oct 14 @SM4V 3046 3039 3040 3026 3026 - 20 4:34A Oct 01
SOYBEAN MEAL  Dec 14 @SM4Z 2989 2975 2980 2963 2967 - 22 5:01A Oct 01
SOYBEAN MEAL  Jan 15 @SM5F 2974 2961 2965 2952 2956 - 18 5:01A Oct 01
LIVE CATTLE  Oct 14 LC4V 160.950 161.200 161.350 160.000 160.450 - 0.500 1:25P Sep 30
LIVE CATTLE  Dec 14 LC4Z 164.475 164.800 164.800 163.150 163.400 - 1.000 1:25P Sep 30
LIVE CATTLE  Feb 15 LC5G 164.350 164.425 164.425 163.550 163.600 - 0.375 1:25P Sep 30
LIVE CATTLE  Apr 15 LC5J 162.900 162.000 162.750 162.000 162.275 - 0.625 1:25P Sep 30
LIVE CATTLE  Jun 15 LC5M 153.150 153.000 153.000 152.500 152.550 - 0.600 1:25P Sep 30
LIVE CATTLE  Aug 15 LC5Q 151.450 151.400 151.400 150.900 151.150 - 0.550 1:25P Sep 30
LEAN HOGS  Oct 14 LH4V 107.325 108.250 108.800 107.100 107.950 0.650 1:25P Sep 30
LEAN HOGS  Dec 14 LH4Z 94.850 95.500 95.950 93.550 94.400 -0.325 1:25P Sep 30
LEAN HOGS  Feb 15 LH5G 89.950 90.450 91.100 89.400 90.350 0.475 1:25P Sep 30
LEAN HOGS  Apr 15 LH5J 89.500 90.200 90.700 89.600 90.650 1.175 1:25P Sep 30
LEAN HOGS  May 15 LH5K 90.300 90.500 92.100 0.200 1:25P Sep 30
LEAN HOGS  Jun 15 LH5M 93.150 93.650 94.050 93.400 93.950 0.850 1:25P Sep 30
CORN  Dec 14 C4Z 325'6 324'2 325'0 319'6 320'0 -5'0 1:30P Sep 30
CORN  Mar 15 C5H 338'4 337'6 337'6 332'6 333'0 -5'0 1:30P Sep 30
CORN  May 15 C5K 347'0 345'6 345'6 341'6 341'6 -5'0 1:30P Sep 30
CORN  Jul 15 C5N 354'0 353'2 -4'4 1:30P Sep 30
CORN  Sep 15 C5U 361'2 360'4 -4'4 1:30P Sep 30
CORN  Dec 15 C5Z 370'6 367'0 367'0 367'0 367'0 -4'0 1:30P Sep 30
SOYBEANS  Nov 14 S4X 923'4 917'0 930'0 911'0 911'6 -10'2 1:30P Sep 30
SOYBEANS  Jan 15 S5F 932'2 926'0 930'0 920'0 920'0 -11'0 1:30P Sep 30
SOYBEANS  Mar 15 S5H 940'4 934'0 934'4 928'0 928'0 -10'6 1:30P Sep 30
SOYBEANS  May 15 S5K 948'6 948'4 -10'6 1:30P Sep 30
SOYBEANS  Jul 15 S5N 954'6 949'4 952'0 946'0 949'4 -10'2 1:30P Sep 30
SOYBEANS  Aug 15 S5Q 957'4 949'0 -10'0 1:30P Sep 30
SOYBEAN OIL  Oct 14 @BO4V 32.27 32.39 32.39 32.32 32.38 0.11 3:11A Oct 01
SOYBEAN OIL  Dec 14 @BO4Z 32.37 32.50 32.51 32.35 32.41 0.04 5:01A Oct 01
SOYBEAN OIL  Jan 15 @BO5F 32.65 32.74 32.78 32.64 32.67 0.02 4:59A Oct 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  319'2
Change:  -1'4
Bid:  319'0
Ask:  319'2
Today's High:  320'2
Today's Low:  318'4
Volume:  173,979
Open:  320'2
Settle:  320'6
Prev:  320'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2014
4:58:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Industrial Reports to Make a Comeback in 2015
Katie Micik – Markets Editor Bio
Posted at Tuesday, September 30, 2014 1:10PM CDT
@C4Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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