Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 14 @C4U 364'0 363'4 366'0 363'0 365'2 1'2 7:44A Jul 22
CORN  Dec 14 @C4Z 372'0 371'4 374'0 371'0 373'4 1'4 7:44A Jul 22
CORN  Mar 15 @C5H 383'6 383'4 385'6 382'6 385'0 1'2 7:43A Jul 22
CORN  May 15 @C5K 392'2 392'2 393'6 391'0 393'4 1'2 7:32A Jul 22
CORN  Jul 15 @C5N 399'6 399'6 401'4 398'6 400'4 0'6 7:22A Jul 22
CORN  Sep 15 @C5U 406'6 406'4 407'6 406'2 407'2 0'4 4:26A Jul 22
CORN  Dec 15 @C5Z 412'0 411'2 413'4 411'0 413'0 1'0 7:35A Jul 22
CORN  Mar 16 @C6H 421'6 421'6  
CORN  May 16 @C6K 428'6 428'2  
CORN  Jul 16 @C6N 431'4 431'0 431'0 431'0 431'0 -0'4 3:13A Jul 22
CORN  Sep 16 @C6U 433'0 435'4 -5'4 1:30P Jul 21
CORN  Dec 16 @C6Z 424'2 423'4 423'4 423'4 423'4 -0'6 7:04A Jul 22
CORN  Jul 17 @C7N 449'2 447'0 447'0 447'0 447'0 -4'6 1:30P Jul 21
CORN  Dec 17 @C7Z 442'2 439'6 442'0 435'4 442'0 -3'0 1:30P Jul 21
SOYBEANS  Aug 14 @S4Q 1175'6 1175'0 1191'4 1172'6 1189'6 14'0 7:44A Jul 22
SOYBEANS  Sep 14 @S4U 1091'4 1089'0 1098'6 1087'6 1098'4 7'0 7:44A Jul 22
SOYBEANS  Nov 14 @S4X 1071'4 1068'4 1076'0 1066'4 1075'4 4'0 7:44A Jul 22
SOYBEANS  Jan 15 @S5F 1079'6 1077'2 1084'2 1075'0 1084'2 4'4 7:44A Jul 22
SOYBEANS  Mar 15 @S5H 1087'4 1085'0 1092'0 1083'6 1091'0 3'4 7:36A Jul 22
SOYBEANS  May 15 @S5K 1095'2 1093'6 1099'4 1090'4 1099'0 3'6 7:34A Jul 22
SOYBEANS  Jul 15 @S5N 1102'2 1098'6 1106'2 1098'2 1106'2 4'0 7:39A Jul 22
SOYBEANS  Aug 15 @S5Q 1099'0 1099'4 1100'2 1099'4 1100'2 1'2 6:32A Jul 22
SOYBEANS  Sep 15 @S5U 1099'6 1086'4 1086'4 1086'4 1086'4 -13'6 1:30P Jul 21
SOYBEANS  Nov 15 @S5X 1081'6 1079'6 1085'0 1077'0 1085'0 3'2 7:36A Jul 22
SOYBEANS  Jan 16 @S6F 1087'0 1090'0  
SOYBEANS  Mar 16 @S6H 1090'6 1090'0 1090'0 1090'0 1090'0 -0'6 2:24A Jul 22
SOYBEANS  May 16 @S6K 1105'4 1083'4 1085'4 1083'4 1085'4 -11'4 1:30P Jul 21
SOYBEANS  Jul 16 @S6N 1107'6 1096'0 1096'0 1092'0 1092'0 -11'0 1:30P Jul 21
SOYBEANS  Aug 16 @S6Q 1106'2 1184'0 -12'4 1:30P Jul 21
SOYBEANS  Sep 16 @S6U 1091'2 1071'0 -11'2 1:30P Jul 21
SOYBEANS  Nov 16 @S6X 1079'2 1068'4 1073'2 1068'4 1072'4 -4'2 1:30P Jul 21
SOYBEANS  Jul 17 @S7N 1092'0 1119'0 -1'2 1:30P Jul 21
SOYBEANS  Nov 17 @S7X 1081'0 1075'0 1075'0 1075'0 1075'0 -0'4 1:30P Jul 21
SOYBEAN MEAL  Aug 14 @SM4Q 3807 3807 3870 3794 3855 48 7:44A Jul 22
SOYBEAN MEAL  Sep 14 @SM4U 3601 3599 3627 3588 3617 16 7:44A Jul 22
SOYBEAN MEAL  Oct 14 @SM4V 3497 3480 3511 3480 3511 14 7:39A Jul 22
LIVE CATTLE  Aug 14 LC4Q 151.625 151.900 153.000 151.400 152.950 1.325 1:11P Jul 21
LIVE CATTLE  Oct 14 LC4V 154.325 154.725 155.500 154.000 155.400 0.925 1:11P Jul 21
LIVE CATTLE  Dec 14 LC4Z 154.550 154.750 155.400 154.200 155.400 0.800 1:11P Jul 21
LIVE CATTLE  Feb 15 LC5G 153.775 154.000 154.350 153.550 154.350 0.575 1:11P Jul 21
LIVE CATTLE  Apr 15 LC5J 154.175 154.100 154.525 153.750 154.525 0.350 1:11P Jul 21
LIVE CATTLE  Jun 15 LC5M 145.725 145.950 146.200 145.400 146.200 0.425 1:11P Jul 21
LEAN HOGS  Aug 14 LH4Q 127.075 126.950 126.950 124.900 125.200 - 1.975 1:12P Jul 21
LEAN HOGS  Oct 14 LH4V 113.550 113.300 113.450 112.500 112.750 - 0.850 1:12P Jul 21
LEAN HOGS  Dec 14 LH4Z 103.600 103.300 104.200 103.100 103.900 0.300 1:12P Jul 21
LEAN HOGS  Feb 15 LH5G 99.275 98.450 99.700 98.350 99.400 0.175 1:12P Jul 21
LEAN HOGS  Apr 15 LH5J 97.175 97.100 97.150 96.900 97.000 -0.175 1:12P Jul 21
LEAN HOGS  May 15 LH5K 95.500 95.750 1:12P Jul 21
CORN  Sep 14 C4U 371'2 365'6 365'6 364'0 364'0 -7'2 1:30P Jul 21
CORN  Dec 14 C4Z 378'4 372'6 374'0 370'6 372'2 -6'4 1:30P Jul 21
CORN  Mar 15 C5H 390'4 384'0 384'0 384'0 384'0 -6'6 1:30P Jul 21
CORN  May 15 C5K 399'0 394'0 394'0 394'0 394'0 -6'6 1:30P Jul 21
CORN  Jul 15 C5N 406'4 415'0 -6'6 1:30P Jul 21
CORN  Sep 15 C5U 413'0 421'0 -6'2 1:30P Jul 21
SOYBEANS  Aug 14 S4Q 1176'6 1173'0 1173'0 1173'0 1173'0 -1'0 1:30P Jul 21
SOYBEANS  Sep 14 S4U 1104'2 1095'0 1095'0 1088'0 1095'0 -12'6 1:30P Jul 21
SOYBEANS  Nov 14 S4X 1085'2 1071'0 1077'6 1067'0 1072'4 -13'6 1:30P Jul 21
SOYBEANS  Jan 15 S5F 1093'4 1081'0 1083'0 1075'0 1081'0 -13'6 1:30P Jul 21
SOYBEANS  Mar 15 S5H 1101'4 1093'0 -14'0 1:30P Jul 21
SOYBEANS  May 15 S5K 1109'2 1101'4 1101'4 1091'0 1101'4 -14'0 1:30P Jul 21
SOYBEAN OIL  Aug 14 @BO4Q 36.14 36.16 36.44 36.14 36.34 0.20 7:44A Jul 22
SOYBEAN OIL  Sep 14 @BO4U 36.21 36.25 36.44 36.22 36.43 0.22 7:44A Jul 22
SOYBEAN OIL  Oct 14 @BO4V 36.17 36.17 36.35 36.16 36.35 0.18 7:25A Jul 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  365'2
Change:  1'2
Bid:  364'6
Ask:  364'6
Today's High:  366'0
Today's Low:  363'0
Volume:  80,268
Open:  363'4
Settle:  364'0
Prev:  364'0
Contract High: 
Contract Low: 
Updated:  Jul-22-2014
7:44:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Imaginary Numbers
Katie Micik – Markets Editor Bio
Posted at Tuesday, July 22, 2014 11:45AM CDT
@C4U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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