Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 15 @C5H 406'0 405'6 410'0 403'4 408'2 2'2 1:30P Dec 17
CORN  May 15 @C5K 414'4 414'0 418'4 412'0 417'0 2'0 1:30P Dec 17
CORN  Jul 15 @C5N 421'0 420'2 424'6 418'4 423'6 2'2 1:30P Dec 17
CORN  Sep 15 @C5U 424'0 423'0 427'2 421'0 425'2 1'2 1:30P Dec 17
CORN  Dec 15 @C5Z 430'6 430'0 434'2 427'4 432'0 1'2 1:30P Dec 17
CORN  Mar 16 @C6H 439'0 438'0 442'2 436'2 439'6 1'2 1:30P Dec 17
CORN  May 16 @C6K 445'2 444'6 448'0 444'4 445'2 0'6 1:30P Dec 17
CORN  Jul 16 @C6N 449'2 448'0 451'0 446'6 450'4 0'4 1:30P Dec 17
CORN  Sep 16 @C6U 437'4 435'4 437'0 435'2 437'0 0'2 1:30P Dec 17
CORN  Dec 16 @C6Z 430'0 429'2 432'0 427'4 429'0 -1'2 1:30P Dec 17
CORN  Mar 17 @C7H 437'6 436'2 -1'4 1:30P Dec 17
CORN  May 17 @C7K 440'6 438'0 -1'4 1:30P Dec 17
CORN  Jul 17 @C7N 446'4 446'0 -1'0 1:30P Dec 17
CORN  Sep 17 @C7U 443'2 441'4 -1'6 1:30P Dec 17
CORN  Dec 17 @C7Z 422'2 421'0 421'0 421'0 421'0 -1'6 1:30P Dec 17
CORN  Jul 18 @C8N 429'2 427'0 0'0 1:30P Dec 17
CORN  Dec 18 @C8Z 425'2 425'2 0'0 1:30P Dec 17
SOYBEANS  Jan 15 @S5F 1023'4 1022'4 1034'0 1015'0 1026'0 3'4 1:30P Dec 17
SOYBEANS  Mar 15 @S5H 1031'2 1030'0 1042'0 1023'2 1034'2 4'0 1:30P Dec 17
SOYBEANS  May 15 @S5K 1036'4 1036'2 1047'6 1029'4 1040'6 4'4 1:30P Dec 17
SOYBEANS  Jul 15 @S5N 1041'4 1041'0 1053'0 1035'0 1046'2 5'2 1:30P Dec 17
SOYBEANS  Aug 15 @S5Q 1039'4 1039'0 1050'4 1033'2 1043'4 5'0 1:30P Dec 17
SOYBEANS  Sep 15 @S5U 1018'6 1016'0 1027'2 1012'6 1026'6 6'2 1:30P Dec 17
SOYBEANS  Nov 15 @S5X 1002'0 1001'0 1015'0 996'2 1008'6 7'4 1:30P Dec 17
SOYBEANS  Jan 16 @S6F 1007'6 1004'0 1018'4 1002'4 1014'0 7'4 1:30P Dec 17
SOYBEANS  Mar 16 @S6H 1013'2 1013'2 7'6 1:30P Dec 17
SOYBEANS  May 16 @S6K 1016'2 1021'0 1021'0 1021'0 1021'0 7'4 1:30P Dec 17
SOYBEANS  Jul 16 @S6N 1021'6 1026'2 1026'4 1026'2 1026'4 7'4 1:30P Dec 17
SOYBEANS  Aug 16 @S6Q 1021'4 1031'0 7'4 1:30P Dec 17
SOYBEANS  Sep 16 @S6U 1009'2 1008'6 6'0 1:30P Dec 17
SOYBEANS  Nov 16 @S6X 1003'6 1003'0 1007'0 998'4 1007'0 5'4 1:30P Dec 17
SOYBEANS  Jan 17 @S7F 1004'0 1009'4 5'4 1:30P Dec 17
SOYBEANS  Mar 17 @S7H 1004'0 1009'4 5'4 1:30P Dec 17
SOYBEANS  May 17 @S7K 1008'0 1013'2 5'2 1:30P Dec 17
SOYBEANS  Jul 17 @S7N 1025'4 1037'6 5'4 1:30P Dec 17
SOYBEANS  Aug 17 @S7Q 1025'4 1031'0 5'4 1:30P Dec 17
SOYBEANS  Sep 17 @S7U 1025'4 1031'0 5'4 1:30P Dec 17
SOYBEANS  Nov 17 @S7X 1001'2 1024'0 1'2 1:30P Dec 17
SOYBEANS  Jul 18 @S8N 1001'2 1002'4 1'2 1:30P Dec 17
SOYBEANS  Nov 18 @S8X 974'4 990'0 1'2 1:30P Dec 17
SOYBEAN MEAL  Jan 15 @SM5F 3566 3562 3611 3532 3587 27 1:30P Dec 17
SOYBEAN MEAL  Mar 15 @SM5H 3485 3483 3514 3453 3490 12 1:30P Dec 17
SOYBEAN MEAL  May 15 @SM5K 3433 3433 3465 3410 3446 19 1:30P Dec 17
LIVE CATTLE  Dec 14 LC4Z 158.975 156.250 156.700 156.225 156.700 - 2.550 1:11P Dec 17
LIVE CATTLE  Feb 15 LC5G 158.750 155.800 155.900 155.750 155.900 - 2.925 1:11P Dec 17
LIVE CATTLE  Apr 15 LC5J 158.100 155.650 155.700 155.500 155.500 - 2.550 1:11P Dec 17
LIVE CATTLE  Jun 15 LC5M 149.650 148.150 148.175 148.150 148.175 - 1.475 1:11P Dec 17
LIVE CATTLE  Aug 15 LC5Q 146.125 143.125 148.000 143.125 145.200 - 0.850 1:11P Dec 17
LIVE CATTLE  Oct 15 LC5V 147.200 147.800 147.800 147.800 147.800 0.325 1:11P Dec 17
LEAN HOGS  Feb 15 LH5G 81.675 79.300 80.900 79.300 80.450 -1.200 1:11P Dec 17
LEAN HOGS  Apr 15 LH5J 83.425 82.350 82.350 81.900 81.900 -1.525 1:11P Dec 17
LEAN HOGS  May 15 LH5K 87.200 86.000 85.000 94.500 -1.250 1:11P Dec 17
LEAN HOGS  Jun 15 LH5M 90.150 89.200 89.200 88.000 88.900 -1.250 1:11P Dec 17
LEAN HOGS  Jul 15 LH5N 89.450 88.500 88.500 88.500 88.500 -0.925 1:11P Dec 17
LEAN HOGS  Aug 15 LH5Q 88.550 87.700 87.700 87.700 87.700 -0.825 1:11P Dec 17
CORN  Mar 15 C5H 406'0 409'4 409'4 405'6 409'0 2'2 1:30P Dec 17
CORN  May 15 C5K 414'4 417'4 417'4 415'4 416'6 2'0 1:30P Dec 17
CORN  Jul 15 C5N 421'0 421'0 423'6 421'0 423'6 2'2 1:30P Dec 17
CORN  Sep 15 C5U 424'0 422'4 1'2 1:30P Dec 17
CORN  Dec 15 C5Z 430'6 433'4 434'0 431'2 431'4 1'2 1:30P Dec 17
CORN  Mar 16 C6H 439'0 441'0 1'2 1:30P Dec 17
SOYBEANS  Jan 15 S5F 1023'4 1027'0 1031'0 1019'4 1026'0 3'4 1:30P Dec 17
SOYBEANS  Mar 15 S5H 1031'2 1034'4 1039'0 1025'4 1034'0 4'0 1:30P Dec 17
SOYBEANS  May 15 S5K 1036'4 1048'4 4'4 1:30P Dec 17
SOYBEANS  Jul 15 S5N 1041'4 1047'2 1047'2 1046'0 1047'2 5'2 1:30P Dec 17
SOYBEANS  Aug 15 S5Q 1039'4 1051'0 5'0 1:30P Dec 17
SOYBEANS  Sep 15 S5U 1018'6 1025'0 6'2 1:30P Dec 17
SOYBEAN OIL  Jan 15 @BO5F 31.77 31.86 32.13 31.61 31.73 1:30P Dec 17
SOYBEAN OIL  Mar 15 @BO5H 31.99 32.04 32.33 31.80 31.91 -0.02 1:30P Dec 17
SOYBEAN OIL  May 15 @BO5K 32.22 32.28 32.54 32.02 32.15 -0.03 1:30P Dec 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  408'2
Change:  2'2
Bid:  408'2
Ask:  408'2
Today's High:  410'0
Today's Low:  403'4
Volume:  108,937
Open:  405'6
Settle:  408'2s
Prev:  406'0
Contract High: 
Contract Low: 
Updated:  Dec-17-2014
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Logistic, PNW Labor Issues Hurting Business
Katie Micik – Markets Editor Bio
Posted at Monday, December 15, 2014 5:20PM 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