Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 14 @C4Z 348'2 347'4 358'6 347'0 355'6 7'4 1:10P Oct 21
CORN  Mar 15 @C5H 361'6 360'6 372'2 360'4 369'0 7'2 1:10P Oct 21
CORN  May 15 @C5K 370'4 369'6 381'0 369'4 378'0 7'4 1:09P Oct 21
CORN  Jul 15 @C5N 378'0 376'6 388'2 376'6 385'4 7'4 1:08P Oct 21
CORN  Sep 15 @C5U 385'4 385'0 395'2 384'6 393'0 7'4 12:59P Oct 21
CORN  Dec 15 @C5Z 395'0 394'0 404'0 394'0 401'2 6'2 1:10P Oct 21
CORN  Mar 16 @C6H 404'0 404'0 412'2 403'6 410'0 6'0 1:00P Oct 21
CORN  May 16 @C6K 410'6 410'6 416'4 410'6 416'4 5'6 1:11P Oct 21
CORN  Jul 16 @C6N 414'6 415'2 423'0 415'2 422'0 7'2 12:46P Oct 21
CORN  Sep 16 @C6U 411'2 414'6 414'6 414'6 414'6 3'4 12:37P Oct 21
CORN  Dec 16 @C6Z 409'6 410'2 417'2 409'4 415'6 6'0 1:05P Oct 21
CORN  Jul 17 @C7N 426'0 425'0 1'4 1:30P Oct 20
CORN  Dec 17 @C7Z 411'0 411'4 411'4 411'4 411'4 1'4 1:30P Oct 20
SOYBEANS  Nov 14 @S4X 944'2 944'0 966'6 942'6 962'2 18'0 1:10P Oct 21
SOYBEANS  Jan 15 @S5F 952'2 951'4 974'0 950'6 969'4 17'2 1:11P Oct 21
SOYBEANS  Mar 15 @S5H 960'2 960'0 981'2 958'4 976'6 16'4 1:10P Oct 21
SOYBEANS  May 15 @S5K 969'0 968'0 989'2 967'6 985'4 16'4 1:09P Oct 21
SOYBEANS  Jul 15 @S5N 976'0 975'0 995'4 974'6 991'0 15'0 1:10P Oct 21
SOYBEANS  Aug 15 @S5Q 978'0 984'2 996'4 982'2 995'2 17'2 12:27P Oct 21
SOYBEANS  Sep 15 @S5U 967'0 967'6 984'2 967'6 980'6 13'6 1:10P Oct 21
SOYBEANS  Nov 15 @S5X 961'2 959'4 979'0 959'4 974'0 12'6 1:10P Oct 21
SOYBEANS  Jan 16 @S6F 966'2 969'4 982'6 969'4 982'6 16'4 12:47P Oct 21
SOYBEANS  Mar 16 @S6H 971'0 976'0 976'4 976'0 976'4 5'4 6:28A Oct 21
SOYBEANS  May 16 @S6K 974'6 975'0  
SOYBEANS  Jul 16 @S6N 981'6 980'0  
SOYBEANS  Aug 16 @S6Q 981'2 988'6  
SOYBEANS  Sep 16 @S6U 967'6 975'0  
SOYBEANS  Nov 16 @S6X 964'2 974'2 978'2 968'0 970'2 6'0 1:06P Oct 21
SOYBEANS  Jul 17 @S7N 986'6 984'2  
SOYBEANS  Nov 17 @S7X 963'2 961'0 -2'0 1:30P Oct 20
SOYBEAN MEAL  Dec 14 @SM4Z 3294 3296 3444 3295 3427 133 1:10P Oct 21
SOYBEAN MEAL  Jan 15 @SM5F 3233 3235 3352 3233 3337 104 1:10P Oct 21
SOYBEAN MEAL  Mar 15 @SM5H 3166 3166 3257 3163 3243 77 1:10P Oct 21
LIVE CATTLE  Oct 14 LC4V 167.900 168.650 168.800 166.350 166.550 - 1.350 1:07P Oct 21
LIVE CATTLE  Dec 14 LC4Z 168.025 167.800 169.700 166.500 167.050 - 0.975 1:07P Oct 21
LIVE CATTLE  Feb 15 LC5G 166.900 166.800 168.350 165.750 166.050 - 0.850 1:07P Oct 21
LIVE CATTLE  Apr 15 LC5J 164.775 164.400 166.000 163.900 164.700 - 0.125 1:07P Oct 21
LIVE CATTLE  Jun 15 LC5M 154.800 154.300 155.700 153.700 154.350 - 0.450 1:07P Oct 21
LIVE CATTLE  Aug 15 LC5Q 152.900 152.450 153.700 152.000 152.350 - 0.550 1:07P Oct 21
LEAN HOGS  Dec 14 LH4Z 89.150 89.150 89.350 88.250 88.400 -0.700 1:07P Oct 21
LEAN HOGS  Feb 15 LH5G 86.400 86.400 86.500 85.800 86.050 -0.325 1:07P Oct 21
LEAN HOGS  Apr 15 LH5J 86.975 87.250 87.250 87.250 87.250 0.275 1:07P Oct 21
LEAN HOGS  May 15 LH5K 88.500 88.000 92.100 -0.500 1:07P Oct 21
LEAN HOGS  Jun 15 LH5M 91.600 91.350 91.650 91.350 91.650 0.050 1:07P Oct 21
LEAN HOGS  Jul 15 LH5N 90.500 89.950 90.500 -0.450 1:07P Oct 21
CORN  Dec 14 C4Z 348'2 348'2 358'4 348'0 355'6 7'4 12:59P Oct 21
CORN  Mar 15 C5H 361'6 361'4 370'0 361'4 369'4 7'6 12:57P Oct 21
CORN  May 15 C5K 370'4 377'2 377'2 377'2 377'2 6'6 10:34A Oct 21
CORN  Jul 15 C5N 378'0 379'2 386'6 379'2 386'6 8'6 12:54P Oct 21
CORN  Sep 15 C5U 384'4 382'0 382'0 382'0 382'0 1'0 1:30P Oct 20
CORN  Dec 15 C5Z 393'6 391'6 391'6 391'6 391'6 1'2 1:30P Oct 20
SOYBEANS  Nov 14 S4X 944'2 950'4 965'4 950'4 965'4 21'2 12:46P Oct 21
SOYBEANS  Jan 15 S5F 952'2 958'0 971'0 958'0 969'4 17'2 10:39A Oct 21
SOYBEANS  Mar 15 S5H 960'2 968'6 976'0 967'0 973'0 12'6 9:36A Oct 21
SOYBEANS  May 15 S5K 976'6 978'0 -7'6 1:30P Oct 20
SOYBEANS  Jul 15 S5N 983'6 982'0 -7'6 1:30P Oct 20
SOYBEANS  Aug 15 S5Q 985'4 949'0 -7'4 1:30P Oct 20
SOYBEAN OIL  Dec 14 @BO4Z 31.70 31.70 31.93 31.60 31.71 0.01 1:10P Oct 21
SOYBEAN OIL  Jan 15 @BO5F 31.97 31.93 32.19 31.86 31.97 1:10P Oct 21
SOYBEAN OIL  Mar 15 @BO5H 32.24 32.21 32.44 32.13 32.23 -0.01 1:09P Oct 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  355'6
Change:  7'4
Bid:  355'4
Ask:  355'6
Today's High:  358'6
Today's Low:  347'0
Volume:  140,828
Open:  347'4
Settle:  348'2
Prev:  348'2
Contract High: 
Contract Low: 
Updated:  Oct-21-2014
1:10:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Acreage Arguments
Katie Micik – Markets Editor Bio
Posted at Friday, October 17, 2014 7:21PM 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