Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 16 @C6N 404'6 404'0 409'2 403'6 407'0 2'2 7:18A May 26
CORN  Sep 16 @C6U 407'2 406'4 411'2 406'2 409'2 2'0 7:18A May 26
CORN  Dec 16 @C6Z 408'4 407'6 410'4 407'4 408'6 0'2 7:18A May 26
CORN  Mar 17 @C7H 415'2 414'0 417'2 414'0 415'4 0'2 7:18A May 26
CORN  May 17 @C7K 417'6 416'6 420'2 416'6 418'6 1'0 7:13A May 26
CORN  Jul 17 @C7N 420'4 419'2 423'2 419'2 421'4 1'0 7:16A May 26
CORN  Sep 17 @C7U 410'2 410'0 410'6 409'6 409'6 -0'4 7:11A May 26
CORN  Dec 17 @C7Z 410'2 409'2 411'4 408'0 408'4 -1'6 7:11A May 26
CORN  Mar 18 @C8H 415'6 418'2 418'2 418'2 418'2 2'2 1:17P May 25
CORN  May 18 @C8K 421'2 423'2 2'2 1:17P May 25
CORN  Jul 18 @C8N 423'0 426'0 2'2 1:17P May 25
CORN  Sep 18 @C8U 415'6 423'0 -0'2 1:17P May 25
CORN  Dec 18 @C8Z 412'0 410'0 412'0 410'0 412'0 0'0 5:48A May 26
CORN  Jul 19 @C9N 424'2 432'0 0'2 1:17P May 25
CORN  Dec 19 @C9Z 408'0 419'0 0'2 1:17P May 25
SOYBEANS  Jul 16 @S6N 1085'4 1084'6 1098'0 1082'0 1092'4 7'0 7:18A May 26
SOYBEANS  Aug 16 @S6Q 1081'6 1080'0 1093'0 1078'2 1088'0 6'2 7:18A May 26
SOYBEANS  Sep 16 @S6U 1065'4 1065'4 1076'4 1062'4 1071'6 6'2 7:18A May 26
SOYBEANS  Nov 16 @S6X 1054'2 1054'0 1065'0 1050'6 1060'2 6'0 7:18A May 26
SOYBEANS  Jan 17 @S7F 1048'6 1047'4 1059'2 1046'4 1055'4 6'6 7:16A May 26
SOYBEANS  Mar 17 @S7H 1025'6 1024'2 1034'2 1024'2 1030'0 4'2 7:15A May 26
SOYBEANS  May 17 @S7K 1019'0 1020'0 1026'4 1017'2 1021'6 2'6 7:15A May 26
SOYBEANS  Jul 17 @S7N 1017'2 1018'0 1024'6 1017'4 1020'6 3'4 7:17A May 26
SOYBEANS  Aug 17 @S7Q 990'2 1021'0 13'2 1:16P May 25
SOYBEANS  Sep 17 @S7U 965'6 970'0 12'2 1:16P May 25
SOYBEANS  Nov 17 @S7X 957'2 958'0 960'0 955'2 957'6 0'4 7:18A May 26
SOYBEANS  Jan 18 @S8F 947'0 957'0 12'6 1:16P May 25
SOYBEANS  Mar 18 @S8H 948'4 982'0 13'2 1:16P May 25
SOYBEANS  May 18 @S8K 949'6 960'0 960'0 960'0 960'0 13'6 1:16P May 25
SOYBEANS  Jul 18 @S8N 954'6 985'0 13'4 1:16P May 25
SOYBEANS  Aug 18 @S8Q 953'4 890'0 13'4 1:16P May 25
SOYBEANS  Sep 18 @S8U 937'4 890'0 13'4 1:16P May 25
SOYBEANS  Nov 18 @S8X 928'4 928'0 13'4 1:16P May 25
SOYBEANS  Jul 19 @S9N 929'6 950'0 13'4 1:16P May 25
SOYBEANS  Nov 19 @S9X 905'6 897'0 13'4 1:16P May 25
SOYBEAN MEAL  Jul 16 @SM6N 4072 4080 4198 4062 4175 103 7:18A May 26
SOYBEAN MEAL  Aug 16 @SM6Q 3904 3911 3994 3899 3976 72 7:18A May 26
SOYBEAN MEAL  Sep 16 @SM6U 3793 3798 3853 3784 3843 50 7:18A May 26
LEAN HOGS  Jun 16 @HE6M 79.675 79.925 80.450 79.600 80.150 0.500 1:04P May 25
LEAN HOGS  Jul 16 @HE6N 79.375 79.575 80.050 79.400 79.875 0.450 1:04P May 25
LEAN HOGS  Aug 16 @HE6Q 78.775 78.775 79.325 78.725 79.275 0.400 1:04P May 25
LIVE CATTLE  Jun 16 @LE6M 118.000 118.100 118.750 117.875 118.150 0.150 1:04P May 25
LIVE CATTLE  Aug 16 @LE6Q 113.175 113.275 113.850 113.100 113.450 0.225 1:04P May 25
LIVE CATTLE  Oct 16 @LE6V 112.925 113.175 113.600 112.850 113.200 0.225 1:04P May 25
CORN  Jul 16 @C6N 404'6 404'0 409'2 403'6 407'0 2'2 7:18A May 26
CORN  Sep 16 @C6U 407'2 406'4 411'2 406'2 409'2 2'0 7:18A May 26
CORN  Dec 16 @C6Z 408'4 407'6 410'4 407'4 408'6 0'2 7:18A May 26
CORN  Mar 17 @C7H 415'2 414'0 417'2 414'0 415'4 0'2 7:18A May 26
CORN  May 17 @C7K 417'6 416'6 420'2 416'6 418'6 1'0 7:13A May 26
CORN  Jul 17 @C7N 420'4 419'2 423'2 419'2 421'4 1'0 7:16A May 26
SOYBEANS  Jul 16 @S6N 1085'4 1084'6 1098'0 1082'0 1092'4 7'0 7:18A May 26
SOYBEANS  Aug 16 @S6Q 1081'6 1080'0 1093'0 1078'2 1088'0 6'2 7:18A May 26
SOYBEANS  Sep 16 @S6U 1065'4 1065'4 1076'4 1062'4 1071'6 6'2 7:18A May 26
SOYBEANS  Nov 16 @S6X 1054'2 1054'0 1065'0 1050'6 1060'2 6'0 7:18A May 26
SOYBEANS  Jan 17 @S7F 1048'6 1047'4 1059'2 1046'4 1055'4 6'6 7:16A May 26
SOYBEANS  Mar 17 @S7H 1025'6 1024'2 1034'2 1024'2 1030'0 4'2 7:15A May 26
SOYBEAN OIL  Jul 16 @BO6N 31.34 31.28 31.85 31.27 31.65 0.31 7:18A May 26
SOYBEAN OIL  Aug 16 @BO6Q 31.46 31.43 31.94 31.40 31.76 0.30 7:18A May 26
SOYBEAN OIL  Sep 16 @BO6U 31.60 31.58 32.07 31.54 31.89 0.29 7:18A May 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6N)
Exchange:  CBOT
Last Trade:  407'2
Change:  2'4
Bid:  407'0
Ask:  407'2
Today's High:  409'2
Today's Low:  403'6
Volume:  170,814
Open:  404'0
Settle:  404'6
Prev:  404'6
Contract High: 
Contract Low: 
Updated:  May-26-2016
7:19:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Burning Question: When Will Old Crop Move?
Katie Micik – Markets Editor Bio
Posted at Monday, May 23, 2016 12:09PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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