Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 14 @C4K 497'4 497'4 501'2 493'0 494'4 -2'6 1:30P Apr 17
CORN  Jul 14 @C4N 503'4 503'4 507'0 498'6 500'4 -3'0 1:30P Apr 17
CORN  Sep 14 @C4U 500'6 500'6 503'4 496'4 498'0 -2'4 1:30P Apr 17
CORN  Dec 14 @C4Z 499'0 499'0 501'4 495'0 496'4 -2'2 1:30P Apr 17
CORN  Mar 15 @C5H 506'4 506'4 509'0 503'0 503'6 -2'0 1:30P Apr 17
CORN  May 15 @C5K 512'0 511'6 514'2 508'4 510'2 -1'6 1:30P Apr 17
CORN  Jul 15 @C5N 516'2 516'6 518'2 512'6 512'6 -2'0 1:30P Apr 17
CORN  Sep 15 @C5U 501'2 500'0 502'0 498'6 498'6 -2'0 1:30P Apr 17
CORN  Dec 15 @C5Z 494'0 494'0 495'0 490'6 492'0 -2'2 1:30P Apr 17
CORN  Mar 16 @C6H 500'4 500'2 500'2 498'6 498'6 -1'2 1:30P Apr 17
CORN  May 16 @C6K 504'4 503'4 -1'2 1:30P Apr 17
CORN  Jul 16 @C6N 507'0 505'6 -1'6 1:30P Apr 17
CORN  Sep 16 @C6U 492'2 490'4 490'4 490'4 490'4 -1'0 1:30P Apr 17
CORN  Dec 16 @C6Z 480'6 479'2 479'6 479'0 479'2 -0'2 1:30P Apr 17
CORN  Jul 17 @C7N 494'2 482'4 0'2 1:30P Apr 17
CORN  Dec 17 @C7Z 463'6 470'0 5'0 1:30P Apr 17
SOYBEANS  May 14 @S4K 1518'6 1518'0 1531'6 1504'0 1516'2 -4'6 1:31P Apr 17
SOYBEANS  Jul 14 @S4N 1508'6 1507'2 1521'0 1492'4 1504'0 -6'4 1:31P Apr 17
SOYBEANS  Aug 14 @S4Q 1424'0 1421'2 1434'0 1412'0 1421'6 -3'4 1:31P Apr 17
SOYBEANS  Sep 14 @S4U 1299'6 1300'0 1310'2 1295'0 1298'6 -1'4 1:31P Apr 17
SOYBEANS  Nov 14 @S4X 1237'2 1235'4 1244'4 1234'4 1239'0 2'0 1:31P Apr 17
SOYBEANS  Jan 15 @S5F 1242'2 1239'2 1249'2 1239'2 1243'4 2'0 1:31P Apr 17
SOYBEANS  Mar 15 @S5H 1246'0 1243'2 1253'0 1243'2 1247'4 2'0 1:31P Apr 17
SOYBEANS  May 15 @S5K 1249'6 1256'0 1256'2 1248'0 1251'6 1'4 1:31P Apr 17
SOYBEANS  Jul 15 @S5N 1254'6 1255'0 1259'6 1251'6 1255'6 1'0 1:31P Apr 17
SOYBEANS  Aug 15 @S5Q 1231'4 1222'0 1'2 1:31P Apr 17
SOYBEANS  Sep 15 @S5U 1203'4 1198'2 1'2 1:31P Apr 17
SOYBEANS  Nov 15 @S5X 1198'6 1196'0 1203'4 1193'2 1200'0 1'0 1:31P Apr 17
SOYBEANS  Jan 16 @S6F 1200'0 1199'2 1199'2 1199'2 1199'2 1'0 1:31P Apr 17
SOYBEANS  Mar 16 @S6H 1196'6 1120'0 1'0 1:31P Apr 17
SOYBEANS  May 16 @S6K 1195'6 1132'2 1'0 1:31P Apr 17
SOYBEANS  Jul 16 @S6N 1195'0 1168'4 1'0 1:31P Apr 17
SOYBEANS  Aug 16 @S6Q 1191'0 1192'0 1'0 1:31P Apr 17
SOYBEANS  Sep 16 @S6U 1155'2 1071'0 0'0 1:31P Apr 17
SOYBEANS  Nov 16 @S6X 1125'2 1126'0 1127'0 1125'0 1125'0 0'0 1:31P Apr 17
SOYBEANS  Jul 17 @S7N 1139'4 1139'4 0'0 1:31P Apr 17
SOYBEANS  Nov 17 @S7X 1099'4 1085'0 -1'2 1:31P Apr 17
HARD RED SPRING WHEA...  May 14 @MW4K 726'4 725'0 744'2 725'0 731'6 6'2 1:31P Apr 17
HARD RED SPRING WHEA...  Jul 14 @MW4N 735'0 733'0 752'6 732'6 739'0 4'6 1:31P Apr 17
HARD RED SPRING WHEA...  Sep 14 @MW4U 740'6 739'6 759'0 739'6 746'2 5'2 1:31P Apr 17
HARD RED SPRING WHEA...  Dec 14 @MW4Z 752'0 751'2 769'6 751'2 757'0 4'6 1:31P Apr 17
HARD RED SPRING WHEA...  Mar 15 @MW5H 760'4 760'0 777'4 760'0 765'2 4'6 1:31P Apr 17
HARD RED SPRING WHEA...  May 15 @MW5K 766'0 774'0 776'2 769'0 769'0 3'0 1:31P Apr 17
HARD RED SPRING WHEA...  Jul 15 @MW5N 772'0 775'0 2'4 1:31P Apr 17
HARD RED SPRING WHEA...  Sep 15 @MW5U 748'2 749'0 749'0 747'0 747'0 -1'2 1:31P Apr 17
HARD RED SPRING WHEA...  Dec 15 @MW5Z 748'2 750'0 750'0 750'0 750'0 1'6 1:31P Apr 17
HARD RED SPRING WHEA...  Mar 16 @MW6H 738'6 738'6 0'0 5:52P Apr 17
LIVE CATTLE  Apr 14 @LE4J 145.750 145.750 145.750 143.800 144.250 - 1.550 4:12P Apr 17
LIVE CATTLE  Jun 14 @LE4M 135.625 135.625 135.750 134.100 134.600 - 1.250 4:12P Apr 17
LIVE CATTLE  Aug 14 @LE4Q 133.550 133.475 133.650 132.300 132.875 - 0.725 4:12P Apr 17
LIVE CATTLE  Oct 14 @LE4V 137.850 137.750 138.150 137.000 137.575 - 0.475 4:12P Apr 17
FEEDER CATTLE  Apr 14 @GF4J 179.250 178.675 178.975 178.550 178.675 - 0.700 4:11P Apr 17
FEEDER CATTLE  May 14 @GF4K 179.900 179.450 179.750 178.000 178.250 - 1.850 4:11P Apr 17
FEEDER CATTLE  Aug 14 @GF4Q 182.975 182.475 182.800 181.100 181.500 - 1.575 4:11P Apr 17
FEEDER CATTLE  Sep 14 @GF4U 182.375 182.150 182.250 180.775 181.325 - 1.100 4:11P Apr 17
ETHANOL  May 14 @AC4K 2.172 2.191 2.200 2.148 2.200 0.020 1:45P Apr 17
ETHANOL  Jun 14 @AC4M 2.079 2.098 2.117 2.075 2.116 0.035 1:45P Apr 17
ETHANOL  Jul 14 @AC4N 2.041 2.058 2.075 2.040 2.075 0.032 1:45P Apr 17
HDD - MINNEAPOLIS  Apr 14 @HQ4J 580.0 591.0 591.0 521.0 11.0 3:41P Apr 17
HDD - MINNEAPOLIS  Oct 14 @HQ4V 473.0  
HDD - MINNEAPOLIS  Nov 14 @HQ4X 847.0  
EUREX SWISS GOV BOND...  Jun 14 CO4M 147.2300 147.3200 147.3600 147.1600 147.1600 - 0.0700 10:11A Apr 17
EUREX SWISS GOV BOND...  Sep 14 CO4U 147.2300 147.1600 - 0.0700 10:11A Apr 17
EUREX SWISS GOV BOND...  Dec 14 CO4Z 147.2300 147.1600 - 0.0700 10:11A Apr 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  494'4
Change:  -2'6
Bid:  494'0
Ask:  494'0
Today's High:  501'2
Today's Low:  493'0
Volume:  86,183
Open:  497'4
Settle:  494'6s
Prev:  497'4
Contract High: 
Contract Low: 
Updated:  Apr-17-2014
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Regulators Are People, Too
Katie Micik – Markets Editor Bio
Posted at Monday, April 14, 2014 9:46PM CDT
@C4K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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