Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 17 @C7H 373'4 373'2 373'2 368'0 368'4 -5'2 1:19P Feb 17
CORN  May 17 @C7K 381'0 380'4 380'6 375'2 375'6 -5'4 1:19P Feb 17
CORN  Jul 17 @C7N 387'6 387'2 387'4 382'2 383'0 -5'2 1:19P Feb 17
CORN  Sep 17 @C7U 393'2 393'0 393'0 387'6 388'0 -5'0 1:19P Feb 17
CORN  Dec 17 @C7Z 399'0 398'4 398'4 394'0 394'4 -4'6 1:19P Feb 17
CORN  Mar 18 @C8H 406'6 405'6 406'0 402'4 402'4 -4'2 1:18P Feb 17
CORN  May 18 @C8K 410'0 407'0 408'6 406'2 406'2 -4'2 1:15P Feb 17
CORN  Jul 18 @C8N 413'0 413'0 413'0 410'0 410'0 -4'2 1:15P Feb 17
CORN  Sep 18 @C8U 406'2 410'0 -4'4 1:15P Feb 17
CORN  Dec 18 @C8Z 407'4 405'4 406'4 403'2 403'2 -4'2 1:18P Feb 17
CORN  Mar 19 @C9H 412'6 414'2 -3'2 1:15P Feb 17
CORN  May 19 @C9K 417'0 415'0 415'0 415'0 415'0 -2'0 1:15P Feb 17
CORN  Jul 19 @C9N 420'0 422'2 -3'0 1:15P Feb 17
CORN  Sep 19 @C9U 417'2 422'4 -3'2 1:15P Feb 17
CORN  Dec 19 @C9Z 410'2 411'0 -1'6 1:15P Feb 17
SOYBEANS  Mar 17 @S7H 1043'6 1043'0 1046'2 1031'0 1034'6 -11'2 1:19P Feb 17
SOYBEANS  May 17 @S7K 1054'6 1054'0 1057'2 1042'0 1046'0 -11'4 1:19P Feb 17
SOYBEANS  Jul 17 @S7N 1063'2 1062'6 1065'6 1051'0 1055'0 -11'0 1:19P Feb 17
SOYBEANS  Aug 17 @S7Q 1061'2 1058'0 1058'0 1050'0 1054'0 -9'6 1:19P Feb 17
SOYBEANS  Sep 17 @S7U 1042'0 1042'0 1044'0 1031'6 1036'0 -8'2 1:19P Feb 17
SOYBEANS  Nov 17 @S7X 1024'0 1024'0 1026'6 1015'2 1020'6 -5'6 1:19P Feb 17
SOYBEANS  Jan 18 @S8F 1028'2 1028'0 1028'0 1020'0 1024'2 -5'4 1:15P Feb 17
SOYBEANS  Mar 18 @S8H 1028'0 1025'6 1025'6 1019'6 1023'2 -6'0 1:15P Feb 17
SOYBEANS  May 18 @S8K 1029'0 1023'2 1025'6 1021'0 1023'4 -6'0 1:15P Feb 17
SOYBEANS  Jul 18 @S8N 1030'4 1033'6 -6'0 1:15P Feb 17
SOYBEANS  Aug 18 @S8Q 1023'0 1015'4 -5'6 1:15P Feb 17
SOYBEANS  Sep 18 @S8U 1003'0 992'0 -5'6 1:15P Feb 17
SOYBEANS  Nov 18 @S8X 982'6 980'0 982'6 975'0 979'6 -5'0 1:15P Feb 17
SOYBEANS  Jan 19 @S9F 984'0 986'2 -5'0 1:15P Feb 17
SOYBEANS  Mar 19 @S9H 984'0 979'0 -5'0 1:15P Feb 17
SOYBEANS  May 19 @S9K 986'6 981'6 -5'0 1:15P Feb 17
SOYBEANS  Jul 19 @S9N 986'2 970'0 -5'0 1:15P Feb 17
SOYBEANS  Aug 19 @S9Q 986'2 981'2 -5'0 1:15P Feb 17
SOYBEANS  Sep 19 @S9U 984'6 979'6 -5'0 1:15P Feb 17
SOYBEANS  Nov 19 @S9X 967'2 950'0 -5'0 1:15P Feb 17
SOYBEANS  Jul 20 @S0N 967'2 965'6 -1'4 1:15P Feb 17
SOYBEANS  Nov 20 @S0X 959'2 956'0 -1'4 1:15P Feb 17
SOYBEAN MEAL  Mar 17 @SM7H 3420 3410 3425 3381 3406 - 24 1:19P Feb 17
SOYBEAN MEAL  May 17 @SM7K 3462 3454 3468 3426 3449 - 23 1:19P Feb 17
SOYBEAN MEAL  Jul 17 @SM7N 3491 3487 3496 3455 3478 - 22 1:19P Feb 17
LEAN HOGS  Apr 17 @HE7J 69.825 69.825 71.125 69.825 70.650 0.950 1:04P Feb 17
LEAN HOGS  May 17 @HE7K 74.700 74.975 75.775 74.875 75.725 1.000 1:00P Feb 17
LEAN HOGS  Jun 17 @HE7M 78.300 78.300 79.500 78.300 79.125 0.975 1:04P Feb 17
LIVE CATTLE  Feb 17 @LE7G 116.525 116.750 118.000 116.550 118.000 1.400 1:04P Feb 17
LIVE CATTLE  Apr 17 @LE7J 113.250 113.250 115.100 113.125 114.775 1.675 1:04P Feb 17
LIVE CATTLE  Jun 17 @LE7M 104.150 104.050 105.450 103.950 105.175 1.225 1:04P Feb 17
CORN  Mar 17 @C7H 373'4 373'2 373'2 368'0 368'4 -5'2 1:19P Feb 17
CORN  May 17 @C7K 381'0 380'4 380'6 375'2 375'6 -5'4 1:19P Feb 17
CORN  Jul 17 @C7N 387'6 387'2 387'4 382'2 383'0 -5'2 1:19P Feb 17
CORN  Sep 17 @C7U 393'2 393'0 393'0 387'6 388'0 -5'0 1:19P Feb 17
CORN  Dec 17 @C7Z 399'0 398'4 398'4 394'0 394'4 -4'6 1:19P Feb 17
CORN  Mar 18 @C8H 406'6 405'6 406'0 402'4 402'4 -4'2 1:18P Feb 17
SOYBEANS  Mar 17 @S7H 1043'6 1043'0 1046'2 1031'0 1034'6 -11'2 1:19P Feb 17
SOYBEANS  May 17 @S7K 1054'6 1054'0 1057'2 1042'0 1046'0 -11'4 1:19P Feb 17
SOYBEANS  Jul 17 @S7N 1063'2 1062'6 1065'6 1051'0 1055'0 -11'0 1:19P Feb 17
SOYBEANS  Aug 17 @S7Q 1061'2 1058'0 1058'0 1050'0 1054'0 -9'6 1:19P Feb 17
SOYBEANS  Sep 17 @S7U 1042'0 1042'0 1044'0 1031'6 1036'0 -8'2 1:19P Feb 17
SOYBEANS  Nov 17 @S7X 1024'0 1024'0 1026'6 1015'2 1020'6 -5'6 1:19P Feb 17
SOYBEAN OIL  Mar 17 @BO7H 33.52 33.63 33.65 32.84 32.93 -0.63 1:19P Feb 17
SOYBEAN OIL  May 17 @BO7K 33.81 33.91 33.93 33.12 33.19 -0.65 1:19P Feb 17
SOYBEAN OIL  Jul 17 @BO7N 34.05 34.13 34.15 33.38 33.46 -0.64 1:19P Feb 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  368'4
Change:  -5'2
Bid:  368'4
Ask:  368'4
Today's High:  373'2
Today's Low:  368'0
Volume:  190,289
Open:  373'2
Settle:  368'2s
Prev:  373'4
Contract High: 
Contract Low: 
Updated:  Feb-17-2017
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Early Start to Grain Shipping and Planting Season?
Editorial Staff – 
Posted at Monday, February 20, 2017 1:03PM CST
@C7H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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