Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 13 @C3N 668'4 672'6 4'6 1:30P Jun 18
CORN  Sep 13 @C3U 578'6 589'4 10'2 1:30P Jun 18
CORN  Dec 13 @C3Z 538'4 550'4 12'0 1:30P Jun 18
CORN  Mar 14 @C4H 549'2 561'0 12'0 1:30P Jun 18
CORN  May 14 @C4K 556'6 568'6 11'6 1:30P Jun 18
CORN  Jul 14 @C4N 563'2 574'2 11'6 1:30P Jun 18
CORN  Sep 14 @C4U 556'2 556'0 565'0 556'0 565'0 11'0 1:30P Jun 18
CORN  Dec 14 @C4Z 554'4 564'6 10'0 1:30P Jun 18
CORN  Mar 15 @C5H 561'0 565'0 566'0 565'0 566'0 10'0 1:30P Jun 18
SOYBEANS  Jul 13 @S3N 1512'4 1511'0 -1'6 1:30P Jun 18
SOYBEANS  Aug 13 @S3Q 1435'2 1437'4 0'2 1:30P Jun 18
SOYBEANS  Sep 13 @S3U 1333'6 1337'6 3'4 1:30P Jun 18
SOYBEANS  Nov 13 @S3X 1285'4 1290'0 4'2 1:30P Jun 18
SOYBEANS  Jan 14 @S4F 1291'2 1295'6 4'0 1:30P Jun 18
SOYBEANS  Mar 14 @S4H 1294'6 1293'0 0'4 1:30P Jun 18
SOYBEANS  May 14 @S4K 1298'0 1299'4 0'0 1:30P Jun 18
SOYBEANS  Jul 14 @S4N 1305'2 1305'0 -0'2 1:30P Jun 18
SOYBEANS  Aug 14 @S4Q 1295'0 1308'0 -0'2 1:30P Jun 18
HARD RED WINTER WHEA...  Jul 13 @KW3N 713'6 719'0 5'4 1:37P Jun 18
HARD RED WINTER WHEA...  Sep 13 @KW3U 715'6 721'0 5'6 1:37P Jun 18
HARD RED WINTER WHEA...  Dec 13 @KW3Z 731'6 736'6 5'2 1:37P Jun 18
HARD RED WINTER WHEA...  Mar 14 @KW4H 744'6 749'6 5'2 1:37P Jun 18
HARD RED WINTER WHEA...  May 14 @KW4K 753'6 757'6 4'4 1:37P Jun 18
HARD RED WINTER WHEA...  Jul 14 @KW4N 758'6 760'2 764'4 758'0 762'0 3'6 1:37P Jun 18
HARD RED WINTER WHEA...  Sep 14 @KW4U 767'6 768'2 770'4 768'2 768'4 3'6 1:37P Jun 18
HARD RED WINTER WHEA...  Dec 14 @KW4Z 776'6 777'0 777'0 777'0 777'0 3'6 1:37P Jun 18
HARD RED WINTER WHEA...  Mar 15 @KW5H  
WHEAT  Jul 13 @W3N 680'4 687'0 7'0 1:30P Jun 18
WHEAT  Sep 13 @W3U 687'6 694'0 7'0 1:30P Jun 18
WHEAT  Dec 13 @W3Z 701'0 707'2 7'0 1:30P Jun 18
WHEAT  Mar 14 @W4H 714'6 721'4 7'0 1:30P Jun 18
WHEAT  May 14 @W4K 725'6 726'2 733'6 726'0 732'0 6'4 1:30P Jun 18
LIVE CATTLE  Jun 13 @LE3M 119.500 119.425 119.425 119.425 119.425 - 0.075 5:00P Jun 18
LIVE CATTLE  Aug 13 @LE3Q 119.025 119.000 119.250 119.000 119.225 0.200 5:54P Jun 18
LIVE CATTLE  Oct 13 @LE3V 122.525 122.575 122.625 122.550 122.625 0.100 5:51P Jun 18
LIVE CATTLE  Dec 13 @LE3Z 125.025 125.175 125.250 125.175 125.225 0.200 5:22P Jun 18
LIVE CATTLE  Feb 14 @LE4G 126.200 126.175 126.350 126.050 126.350 0.150 5:27P Jun 18
LIVE CATTLE  Apr 14 @LE4J 127.750 127.625  
LIVE CATTLE  Jun 14 @LE4M 123.050 123.475  
LIVE CATTLE  Aug 14 @LE4Q  
FEEDER CATTLE  Aug 13 @GF3Q 143.800 144.000 144.000 143.825 143.825 0.025 5:51P Jun 18
FEEDER CATTLE  Sep 13 @GF3U 146.225 146.325 146.325 146.325 146.325 0.100 5:51P Jun 18
FEEDER CATTLE  Oct 13 @GF3V 148.150 148.125 148.125 148.125 148.125 - 0.025 5:51P Jun 18
FEEDER CATTLE  Nov 13 @GF3X 149.550 149.700  
FEEDER CATTLE  Jan 14 @GF4F 149.600 149.925  
FEEDER CATTLE  Mar 14 @GF4H 151.750 151.450 - 0.750 4:06P Jun 18
FEEDER CATTLE  Apr 14 @GF4J 152.100 152.775 4:06P Jun 18
FEEDER CATTLE  May 14 @GF4K 153.250 153.250 4:06P Jun 18
LEAN HOGS  Jul 13 @HE3N 98.700 99.100 99.225 99.075 99.175 0.475 6:12P Jun 18
LEAN HOGS  Aug 13 @HE3Q 97.300 97.500 97.725 97.400 97.600 0.300 6:20P Jun 18
LEAN HOGS  Oct 13 @HE3V 84.875 85.050 85.225 85.050 85.225 0.350 6:04P Jun 18
LEAN HOGS  Dec 13 @HE3Z 81.700 81.850 81.975 81.850 81.925 0.225 5:56P Jun 18
LEAN HOGS  Feb 14 @HE4G 83.375 83.600 83.625 83.600 83.625 0.250 5:43P Jun 18
LEAN HOGS  Apr 14 @HE4J 85.150 84.675 -0.450 4:06P Jun 18
LEAN HOGS  May 14 @HE4K 90.000 90.000 4:06P Jun 18
LEAN HOGS  Jun 14 @HE4M 92.150 91.650 -0.400 4:06P Jun 18
LEAN HOGS  Jul 14 @HE4N 90.650 91.400 4:06P Jun 18
MILK CLASS III  Jun 13 @DA3M 18.02 18.03 18.03 18.03 18.03 0.01 5:22P Jun 18
MILK CLASS III  Jul 13 @DA3N 17.98 17.91 17.97 17.91 17.97 -0.01 5:58P Jun 18
MILK CLASS III  Aug 13 @DA3Q 18.46 18.47 18.51 18.40 18.40 -0.06 6:11P Jun 18
MILK CLASS III  Sep 13 @DA3U 18.83 18.81 18.81 18.79 18.79 -0.04 5:57P Jun 18
MILK CLASS III  Oct 13 @DA3V 18.82 18.87 18.80  
DENATURED FUEL ETHAN...  Jul 13 @AC3N 2.505 2.503 -0.005 1:43P Jun 18
DENATURED FUEL ETHAN...  Aug 13 @AC3Q 2.416 2.422 0.005 3:33P Jun 18
DENATURED FUEL ETHAN...  Sep 13 @AC3U 2.263 2.269 0.008 1:30P Jun 18
DJ INDUSTRIAL AVERAG...  Jun 13 @DJ3M 15313.00 15218.00  
DJ INDUSTRIAL AVERAG...  Sep 13 @DJ3U 15244.00 15255.00  
DJ INDUSTRIAL AVERAG...  Dec 13 @DJ3Z 15167.00 15150.00  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3N)
Exchange:  CBOT
Last Trade:  672'6
Change:  4'6
Bid:  672'0
Ask:  672'0
Today's High: 
Today's Low: 
Volume:  141,506
Open: 
Settle:  673'2s
Prev:  668'4
Contract High:  824'0
Contract Low:  414'4
Updated:  Jun-18-2013
1:30:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Mississippi River Open for Business
Katie Micik – Markets Editor Bio
Posted at Thursday, June 13, 2013 5:05PM CDT
@C3N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
This information is not to be construed as an offer to sell or a solicitation or an offer to buy the commodities herein named. The information has been obtained from sources believed to be reliable, but is not necessarily all-inclusive and is not guaranteed as to the accuracy. The risk of trading futures and options can be substantial. Each investor must consider whether this is a suitable investment. Past performance is not indicative of future results.
Powered By DTN