Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 15 @C5H 383'6 384'0 388'4 382'0 386'4 3'0 1:30P Jan 23
CORN  May 15 @C5K 392'0 392'0 396'6 390'0 395'2 3'2 1:30P Jan 23
CORN  Jul 15 @C5N 399'2 399'0 403'6 397'4 402'6 3'4 1:30P Jan 23
CORN  Sep 15 @C5U 405'2 405'0 409'6 404'0 409'0 4'0 1:30P Jan 23
CORN  Dec 15 @C5Z 413'2 413'2 418'0 412'0 417'4 4'0 1:30P Jan 23
CORN  Mar 16 @C6H 422'0 421'4 426'0 420'6 425'4 3'6 1:30P Jan 23
CORN  May 16 @C6K 428'2 428'0 432'2 426'4 432'2 3'6 1:30P Jan 23
CORN  Jul 16 @C6N 432'4 432'0 435'6 431'2 435'0 3'4 1:30P Jan 23
CORN  Sep 16 @C6U 424'4 418'4 3'4 1:30P Jan 23
CORN  Dec 16 @C6Z 419'6 420'0 422'6 419'6 422'6 3'2 1:30P Jan 23
CORN  Mar 17 @C7H 428'6 430'4 430'4 430'4 430'4 3'0 1:30P Jan 23
CORN  May 17 @C7K 433'2 429'2 3'0 1:30P Jan 23
CORN  Jul 17 @C7N 438'0 435'0 3'4 1:30P Jan 23
CORN  Sep 17 @C7U 430'0 433'2 3'2 1:30P Jan 23
CORN  Dec 17 @C7Z 414'6 416'4 3'2 1:30P Jan 23
CORN  Jul 18 @C8N 432'0 429'4 3'2 1:30P Jan 23
CORN  Dec 18 @C8Z 412'2 414'0 1'6 1:30P Jan 23
SOYBEANS  Mar 15 @S5H 976'6 977'0 980'4 967'2 972'4 -4'0 1:30P Jan 23
SOYBEANS  May 15 @S5K 983'0 983'4 987'0 974'2 979'2 -3'4 1:30P Jan 23
SOYBEANS  Jul 15 @S5N 988'6 989'0 992'4 980'0 985'0 -3'4 1:30P Jan 23
SOYBEANS  Aug 15 @S5Q 988'6 988'4 992'4 980'0 984'4 -3'2 1:30P Jan 23
SOYBEANS  Sep 15 @S5U 973'2 973'2 976'4 965'2 971'2 -2'2 1:30P Jan 23
SOYBEANS  Nov 15 @S5X 961'0 960'6 965'0 954'0 959'4 -1'2 1:30P Jan 23
SOYBEANS  Jan 16 @S6F 966'6 968'4 970'2 960'0 965'0 -1'2 1:30P Jan 23
SOYBEANS  Mar 16 @S6H 972'4 970'0 973'6 965'4 973'4 -1'2 1:30P Jan 23
SOYBEANS  May 16 @S6K 976'0 982'2 -1'2 1:30P Jan 23
SOYBEANS  Jul 16 @S6N 981'4 984'4 984'4 984'4 984'4 -1'2 1:30P Jan 23
SOYBEANS  Aug 16 @S6Q 980'0 1031'0 -1'2 1:30P Jan 23
SOYBEANS  Sep 16 @S6U 965'0 1008'6 2'4 1:30P Jan 23
SOYBEANS  Nov 16 @S6X 961'6 961'0 964'6 958'2 963'2 -1'6 1:30P Jan 23
SOYBEANS  Jan 17 @S7F 965'0 962'0 962'0 960'0 960'0 -1'4 1:30P Jan 23
SOYBEANS  Mar 17 @S7H 968'2 969'4 969'4 969'4 969'4 -1'6 1:30P Jan 23
SOYBEANS  May 17 @S7K 973'6 972'0 -1'6 1:30P Jan 23
SOYBEANS  Jul 17 @S7N 980'0 990'0 -1'6 1:30P Jan 23
SOYBEANS  Aug 17 @S7Q 980'0 978'2 -1'6 1:30P Jan 23
SOYBEANS  Sep 17 @S7U 980'0 978'2 -1'6 1:30P Jan 23
SOYBEANS  Nov 17 @S7X 956'6 960'0 -1'4 1:30P Jan 23
SOYBEANS  Jul 18 @S8N 956'6 955'2 -1'4 1:30P Jan 23
SOYBEANS  Nov 18 @S8X 930'0 973'0 -1'4 1:30P Jan 23
SOYBEAN MEAL  Mar 15 @SM5H 3301 3304 3341 3262 3308 14 1:30P Jan 23
SOYBEAN MEAL  May 15 @SM5K 3226 3230 3260 3184 3234 11 1:30P Jan 23
SOYBEAN MEAL  Jul 15 @SM5N 3212 3215 3243 3173 3216 7 1:30P Jan 23
LIVE CATTLE  Feb 15 LC5G 153.350 151.900 152.200 150.350 150.650 - 3.000 1:17P Jan 23
LIVE CATTLE  Apr 15 LC5J 151.800 150.100 150.450 148.800 148.800 - 3.000 1:17P Jan 23
LIVE CATTLE  Jun 15 LC5M 145.775 143.900 144.250 142.775 143.900 - 3.000 1:17P Jan 23
LIVE CATTLE  Aug 15 LC5Q 144.775 142.300 142.300 142.150 142.175 - 2.575 1:17P Jan 23
LIVE CATTLE  Oct 15 LC5V 147.250 145.700 145.700 144.600 144.750 - 2.500 1:17P Jan 23
LIVE CATTLE  Dec 15 LC5Z 148.275 146.800 146.500 148.300 - 2.475 1:17P Jan 23
LEAN HOGS  Feb 15 LH5G 71.600 69.950 70.200 68.850 69.300 -2.300 1:17P Jan 23
LEAN HOGS  Apr 15 LH5J 72.875 71.100 71.500 70.200 70.600 -2.225 1:17P Jan 23
LEAN HOGS  May 15 LH5K 79.525 77.000 88.500 -2.750 1:17P Jan 23
LEAN HOGS  Jun 15 LH5M 83.150 80.550 81.150 80.150 80.175 -2.950 1:17P Jan 23
LEAN HOGS  Jul 15 LH5N 83.150 80.700 80.800 80.700 80.800 -2.425 1:17P Jan 23
LEAN HOGS  Aug 15 LH5Q 82.775 80.550 80.550 80.550 80.550 -2.250 1:17P Jan 23
CORN  Mar 15 C5H 383'6 384'4 388'2 383'2 386'2 3'0 1:30P Jan 23
CORN  May 15 C5K 392'0 393'0 395'4 392'0 394'6 3'2 1:30P Jan 23
CORN  Jul 15 C5N 399'2 401'6 3'4 1:30P Jan 23
CORN  Sep 15 C5U 405'2 404'6 4'0 1:30P Jan 23
CORN  Dec 15 C5Z 413'2 415'4 417'2 415'4 417'2 4'0 1:30P Jan 23
CORN  Mar 16 C6H 422'0 426'0 3'6 1:30P Jan 23
SOYBEANS  Mar 15 S5H 976'6 971'4 978'0 969'0 972'4 -4'0 1:30P Jan 23
SOYBEANS  May 15 S5K 983'0 979'0 983'0 978'4 978'4 -3'4 1:30P Jan 23
SOYBEANS  Jul 15 S5N 988'6 985'4 985'4 985'4 985'4 -3'4 1:30P Jan 23
SOYBEANS  Aug 15 S5Q 988'6 1052'0 -3'2 1:30P Jan 23
SOYBEANS  Sep 15 S5U 973'2 971'0 -2'2 1:30P Jan 23
SOYBEANS  Nov 15 S5X 961'0 970'0 -1'2 1:30P Jan 23
SOYBEAN OIL  Mar 15 @BO5H 31.97 31.99 32.14 31.50 31.62 -0.37 1:30P Jan 23
SOYBEAN OIL  May 15 @BO5K 32.16 32.16 32.32 31.70 31.80 -0.37 1:30P Jan 23
SOYBEAN OIL  Jul 15 @BO5N 32.35 32.34 32.53 31.89 31.99 -0.36 1:30P Jan 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  386'4
Change:  3'0
Bid:  386'0
Ask:  386'0
Today's High:  388'4
Today's Low:  382'0
Volume:  156,736
Open:  384'0
Settle:  386'6s
Prev:  383'6
Contract High: 
Contract Low: 
Updated:  Jan-23-2015
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
West Coast Ports Suffering Slowdowns, Work Stoppages
Katie Micik – Markets Editor Bio
Posted at Monday, January 19, 2015 6:16PM 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