Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 15 @C5U 375'0 377'4 377'6 369'0 370'2 -4'6 7:44A Jul 29
CORN  Dec 15 @C5Z 385'4 387'6 388'0 379'2 380'4 -5'0 7:45A Jul 29
CORN  Mar 16 @C6H 396'4 399'4 399'4 390'2 391'2 -5'2 7:44A Jul 29
CORN  May 16 @C6K 402'4 405'0 405'0 396'6 398'0 -4'4 7:40A Jul 29
CORN  Jul 16 @C6N 408'0 409'4 409'6 402'0 402'4 -5'4 7:29A Jul 29
CORN  Sep 16 @C6U 396'2 396'2 396'2 391'2 391'4 -4'6 7:25A Jul 29
CORN  Dec 16 @C6Z 397'6 399'6 399'6 392'4 393'6 -4'0 7:40A Jul 29
CORN  Mar 17 @C7H 405'2 405'4 406'2 404'4 404'4 2'2 1:18P Jul 28
CORN  May 17 @C7K 411'2 412'2 412'6 409'0 410'0 2'2 1:18P Jul 28
CORN  Jul 17 @C7N 416'0 416'2 418'0 415'2 416'0 2'6 1:18P Jul 28
CORN  Sep 17 @C7U 406'4 409'0 409'0 409'0 409'0 5'4 1:18P Jul 28
CORN  Dec 17 @C7Z 401'4 402'0 404'6 402'0 403'0 4'6 1:18P Jul 28
CORN  Jul 18 @C8N 421'4 421'4 4'2 1:18P Jul 28
CORN  Dec 18 @C8Z 403'0 410'0 4'2 1:18P Jul 28
SOYBEANS  Aug 15 @S5Q 974'6 976'6 978'4 971'6 974'2 -0'4 7:44A Jul 29
SOYBEANS  Sep 15 @S5U 954'0 956'6 957'0 949'4 952'4 -1'4 7:44A Jul 29
SOYBEANS  Nov 15 @S5X 944'6 947'0 947'6 940'6 943'0 -1'6 7:44A Jul 29
SOYBEANS  Jan 16 @S6F 950'6 953'0 953'2 946'4 949'6 -1'0 7:34A Jul 29
SOYBEANS  Mar 16 @S6H 949'4 951'6 951'6 944'2 947'4 -2'0 6:45A Jul 29
SOYBEANS  May 16 @S6K 945'4 946'0 946'4 940'2 943'4 -2'0 7:44A Jul 29
SOYBEANS  Jul 16 @S6N 947'4 946'6 948'4 942'4 946'0 -1'4 7:23A Jul 29
SOYBEANS  Aug 16 @S6Q 929'2 937'6 11'6 1:16P Jul 28
SOYBEANS  Sep 16 @S6U 910'6 923'0 10'6 1:16P Jul 28
SOYBEANS  Nov 16 @S6X 910'4 911'4 912'0 906'6 910'4 0'0 7:42A Jul 29
SOYBEANS  Jan 17 @S7F 905'6 937'0 9'6 1:16P Jul 28
SOYBEANS  Mar 17 @S7H 908'6 914'4 10'4 1:16P Jul 28
SOYBEANS  May 17 @S7K 909'6 969'2 10'4 1:16P Jul 28
SOYBEANS  Jul 17 @S7N 914'0 963'6 10'4 1:16P Jul 28
SOYBEANS  Aug 17 @S7Q 910'2 984'0 10'4 1:16P Jul 28
SOYBEANS  Sep 17 @S7U 900'0 984'0 10'4 1:16P Jul 28
SOYBEANS  Nov 17 @S7X 896'6 925'4 9'4 1:16P Jul 28
SOYBEANS  Jul 18 @S8N 905'6 915'2 9'4 1:16P Jul 28
SOYBEANS  Nov 18 @S8X 891'4 895'0 895'0 895'0 895'0 7'6 1:16P Jul 28
SOYBEAN MEAL  Aug 15 @SM5Q 3452 3461 3473 3445 3465 13 7:44A Jul 29
SOYBEAN MEAL  Sep 15 @SM5U 3361 3362 3378 3355 3366 5 7:44A Jul 29
SOYBEAN MEAL  Oct 15 @SM5V 3267 3276 3281 3257 3272 5 7:44A Jul 29
LCF0  Jan 20 LC0F  
LHF0  Jan 20 LH0F  
CORN  Sep 15 @C5U 375'0 377'4 377'6 369'0 370'2 -4'6 7:44A Jul 29
CORN  Dec 15 @C5Z 385'4 387'6 388'0 379'2 380'4 -5'0 7:45A Jul 29
CORN  Mar 16 @C6H 396'4 399'4 399'4 390'2 391'2 -5'2 7:44A Jul 29
CORN  May 16 @C6K 402'4 405'0 405'0 396'6 398'0 -4'4 7:40A Jul 29
CORN  Jul 16 @C6N 408'0 409'4 409'6 402'0 402'4 -5'4 7:29A Jul 29
CORN  Sep 16 @C6U 396'2 396'2 396'2 391'2 391'4 -4'6 7:25A Jul 29
SOYBEANS  Aug 15 @S5Q 974'6 976'6 978'4 971'6 974'2 -0'4 7:44A Jul 29
SOYBEANS  Sep 15 @S5U 954'0 956'6 957'0 949'4 952'4 -1'4 7:44A Jul 29
SOYBEANS  Nov 15 @S5X 944'6 947'0 947'6 940'6 943'0 -1'6 7:44A Jul 29
SOYBEANS  Jan 16 @S6F 950'6 953'0 953'2 946'4 949'6 -1'0 7:34A Jul 29
SOYBEANS  Mar 16 @S6H 949'4 951'6 951'6 944'2 947'4 -2'0 6:45A Jul 29
SOYBEANS  May 16 @S6K 945'4 946'0 946'4 940'2 943'4 -2'0 7:44A Jul 29
SOYBEAN OIL  Aug 15 @BO5Q 30.66 30.67 30.68 30.32 30.36 -0.30 7:44A Jul 29
SOYBEAN OIL  Sep 15 @BO5U 30.76 30.77 30.78 30.43 30.47 -0.29 7:44A Jul 29
SOYBEAN OIL  Oct 15 @BO5V 30.86 30.92 30.92 30.52 30.57 -0.29 7:42A Jul 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  370'2
Change:  -4'6
Bid:  370'2
Ask:  370'2
Today's High:  377'6
Today's Low:  369'0
Volume:  90,252
Open:  377'4
Settle:  375'0
Prev:  375'0
Contract High: 
Contract Low: 
Updated:  Jul-29-2015
7:44:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Shipper Groups, Railroads at Odds Over Rules Regarding Railroads' Revenue-Adequate Status
Katie Micik – Markets Editor Bio
Posted at Monday, July 27, 2015 7:01PM CDT
@C5U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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