Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 14 @C4Z 374'0 372'6 378'0 368'0 376'2 2'6 1:35P Oct 31
CORN  Mar 15 @C5H 387'0 385'4 390'2 380'6 388'6 2'2 1:35P Oct 31
CORN  May 15 @C5K 395'6 394'0 398'6 389'4 397'2 2'2 1:35P Oct 31
CORN  Jul 15 @C5N 402'4 400'4 405'2 396'0 403'4 1'6 1:35P Oct 31
CORN  Sep 15 @C5U 408'4 407'0 411'0 402'4 409'4 1'6 1:35P Oct 31
CORN  Dec 15 @C5Z 416'4 414'6 419'2 410'2 418'0 2'0 1:35P Oct 31
CORN  Mar 16 @C6H 424'6 425'0 426'0 418'6 425'6 2'0 1:35P Oct 31
CORN  May 16 @C6K 431'0 431'4 432'0 426'2 432'0 2'0 1:35P Oct 31
CORN  Jul 16 @C6N 436'0 436'0 438'0 430'6 438'0 1'4 1:35P Oct 31
CORN  Sep 16 @C6U 426'6 426'0 428'0 424'0 428'0 1'4 1:35P Oct 31
CORN  Dec 16 @C6Z 420'4 420'0 422'0 418'0 422'0 1'2 1:35P Oct 31
CORN  Jul 17 @C7N 437'4 437'0 1'2 1:35P Oct 31
CORN  Dec 17 @C7Z 420'4 418'4 418'4 418'4 418'4 0'2 1:35P Oct 31
SOYBEANS  Nov 14 @S4X 1024'2 1023'0 1052'2 1012'2 1041'0 22'2 1:30P Oct 31
SOYBEANS  Jan 15 @S5F 1029'6 1028'2 1054'0 1016'4 1042'4 19'4 1:30P Oct 31
SOYBEANS  Mar 15 @S5H 1036'0 1034'2 1058'2 1023'0 1047'0 17'2 1:30P Oct 31
SOYBEANS  May 15 @S5K 1042'4 1040'6 1062'6 1029'6 1052'0 15'4 1:30P Oct 31
SOYBEANS  Jul 15 @S5N 1048'2 1047'2 1067'2 1035'0 1056'6 14'4 1:30P Oct 31
SOYBEANS  Aug 15 @S5Q 1049'0 1050'2 1066'0 1036'4 1058'6 13'6 1:30P Oct 31
SOYBEANS  Sep 15 @S5U 1028'2 1032'6 1045'2 1019'0 1041'0 14'2 1:30P Oct 31
SOYBEANS  Nov 15 @S5X 1012'0 1010'6 1030'0 1001'4 1022'0 15'2 1:30P Oct 31
SOYBEANS  Jan 16 @S6F 1017'0 1018'0 1035'0 1008'2 1035'0 16'2 1:30P Oct 31
SOYBEANS  Mar 16 @S6H 1021'6 1016'0 1040'0 1013'6 1040'0 17'2 1:30P Oct 31
SOYBEANS  May 16 @S6K 1024'4 1032'4 17'2 1:30P Oct 31
SOYBEANS  Jul 16 @S6N 1030'0 1031'0 1031'6 1030'0 1030'0 17'6 1:30P Oct 31
SOYBEANS  Aug 16 @S6Q 1028'2 1031'2 1032'0 1031'2 1031'2 17'6 1:30P Oct 31
SOYBEANS  Sep 16 @S6U 998'4 1008'6 16'0 1:30P Oct 31
SOYBEANS  Nov 16 @S6X 987'4 986'0 1003'0 981'4 1000'4 11'4 1:30P Oct 31
SOYBEANS  Jul 17 @S7N 1008'4 1021'0 12'0 1:30P Oct 31
SOYBEANS  Nov 17 @S7X 983'4 990'0 990'0 990'0 990'0 12'0 1:30P Oct 31
SOYBEAN MEAL  Dec 14 @SM4Z 3800 3806 3947 3754 3872 90 1:30P Oct 31
SOYBEAN MEAL  Jan 15 @SM5F 3611 3605 3710 3547 3643 56 1:30P Oct 31
SOYBEAN MEAL  Mar 15 @SM5H 3425 3430 3495 3373 3442 37 1:30P Oct 31
LIVE CATTLE  Dec 14 LC4Z 167.325 167.450 167.750 165.500 166.100 - 1.275 1:10P Oct 31
LIVE CATTLE  Feb 15 LC5G 167.475 167.500 167.800 165.600 166.100 - 1.375 1:10P Oct 31
LIVE CATTLE  Apr 15 LC5J 166.175 166.100 166.325 165.300 165.525 - 0.575 1:10P Oct 31
LIVE CATTLE  Jun 15 LC5M 155.600 155.950 155.950 155.100 155.750 0.100 1:10P Oct 31
LIVE CATTLE  Aug 15 LC5Q 153.025 153.150 153.150 152.600 153.000 - 0.025 1:10P Oct 31
LIVE CATTLE  Oct 15 LC5V 154.550 154.350 154.350 153.950 154.250 - 0.300 1:10P Oct 31
LEAN HOGS  Dec 14 LH4Z 87.200 87.250 88.300 87.200 88.000 0.750 1:10P Oct 31
LEAN HOGS  Feb 15 LH5G 86.950 86.750 88.050 86.750 88.050 1.100 1:10P Oct 31
LEAN HOGS  Apr 15 LH5J 88.050 87.500 89.150 87.500 89.150 1.100 1:10P Oct 31
LEAN HOGS  May 15 LH5K 90.000 90.400 92.100 0.400 1:10P Oct 31
LEAN HOGS  Jun 15 LH5M 92.950 92.250 94.500 92.250 94.500 1.550 1:10P Oct 31
LEAN HOGS  Jul 15 LH5N 91.400 91.225 92.850 91.225 92.850 1.425 1:10P Oct 31
CORN  Dec 14 C4Z 374'0 372'0 377'2 368'4 375'0 2'6 1:35P Oct 31
CORN  Mar 15 C5H 387'0 384'4 389'0 382'2 387'2 2'2 1:35P Oct 31
CORN  May 15 C5K 395'6 393'0 396'0 389'6 396'0 2'2 1:35P Oct 31
CORN  Jul 15 C5N 402'4 396'4 404'0 396'4 402'4 1'6 1:35P Oct 31
CORN  Sep 15 C5U 408'4 403'2 1'6 1:35P Oct 31
CORN  Dec 15 C5Z 416'4 414'0 417'6 411'6 416'0 2'0 1:35P Oct 31
SOYBEANS  Nov 14 S4X 1024'2 1021'0 1051'0 1015'0 1047'0 22'2 1:30P Oct 31
SOYBEANS  Jan 15 S5F 1029'6 1025'4 1053'0 1018'0 1042'4 19'4 1:30P Oct 31
SOYBEANS  Mar 15 S5H 1036'0 1027'0 1056'6 1027'0 1049'0 17'2 1:30P Oct 31
SOYBEANS  May 15 S5K 1042'4 1042'0 15'4 1:30P Oct 31
SOYBEANS  Jul 15 S5N 1048'2 1041'0 1063'0 1041'0 1041'0 14'4 1:30P Oct 31
SOYBEANS  Aug 15 S5Q 1049'0 1051'0 13'6 1:30P Oct 31
SOYBEAN OIL  Dec 14 @BO4Z 34.31 34.30 34.95 34.01 34.71 0.49 1:30P Oct 31
SOYBEAN OIL  Jan 15 @BO5F 34.54 34.55 35.16 34.25 34.93 0.48 1:30P Oct 31
SOYBEAN OIL  Mar 15 @BO5H 34.78 34.84 35.39 34.49 35.13 0.46 1:30P Oct 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  376'2
Change:  2'6
Bid:  375'0
Ask:  375'0
Today's High:  378'0
Today's Low:  368'0
Volume:  181,142
Open:  372'6
Settle:  376'6s
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Oct-31-2014
1:35:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Daily Price Limits to Shrink Over Weekend
Katie Micik – Markets Editor Bio
Posted at Thursday, October 30, 2014 4:10PM 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