Tuesday, August 22, 2017  
 
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 17 @C7U 349'0 349'0 351'0 347'6 348'6 -0'2 7:34A Aug 22
CORN  Dec 17 @C7Z 363'0 363'0 365'2 361'6 363'0 0'0 7:34A Aug 22
CORN  Mar 18 @C8H 375'2 375'2 377'4 374'2 375'4 0'2 7:28A Aug 22
CORN  May 18 @C8K 381'4 381'4 383'4 380'4 381'6 0'2 7:28A Aug 22
CORN  Jul 18 @C8N 387'4 387'4 389'6 386'4 387'4 0'0 7:30A Aug 22
CORN  Sep 18 @C8U 393'0 393'0 394'2 392'6 393'4 0'4 7:21A Aug 22
CORN  Dec 18 @C8Z 400'6 401'0 402'2 400'0 400'2 -0'4 7:28A Aug 22
CORN  Mar 19 @C9H 410'0 408'2 409'0 406'0 408'6 -0'6 1:19P Aug 21
SOYBEANS  Sep 17 @S7U 932'4 931'2 938'4 927'6 934'2 1'6 7:32A Aug 22
SOYBEANS  Nov 17 @S7X 936'2 935'0 942'6 931'2 937'2 1'0 7:34A Aug 22
SOYBEANS  Jan 18 @S8F 944'4 943'6 951'2 939'4 945'4 1'0 7:32A Aug 22
SOYBEANS  Mar 18 @S8H 953'0 952'2 959'6 948'2 954'0 1'0 7:32A Aug 22
SOYBEANS  May 18 @S8K 960'6 959'0 967'2 956'2 961'4 0'6 7:32A Aug 22
SOYBEANS  Jul 18 @S8N 967'6 967'0 974'2 964'0 969'0 1'2 7:34A Aug 22
SOYBEANS  Aug 18 @S8Q 968'2 966'0 969'6 966'0 969'6 1'4 7:27A Aug 22
SOYBEANS  Sep 18 @S8U 960'0 958'0 963'4 958'0 963'4 3'4 6:51A Aug 22
WHEAT  Sep 17 @W7U 409'4 410'6 413'0 409'0 409'6 0'2 7:34A Aug 22
WHEAT  Dec 17 @W7Z 437'0 438'2 440'4 436'4 436'6 -0'2 7:34A Aug 22
WHEAT  Mar 18 @W8H 460'2 461'4 463'2 459'6 460'0 -0'2 7:33A Aug 22
WHEAT  May 18 @W8K 474'4 475'0 477'4 474'2 475'2 0'6 6:57A Aug 22
WHEAT  Jul 18 @W8N 488'2 489'2 491'0 487'4 488'4 0'2 6:09A Aug 22
WHEAT  Sep 18 @W8U 504'0 505'0 506'4 503'6 505'0 1'0 6:28A Aug 22
WHEAT  Dec 18 @W8Z 522'6 522'2 525'4 522'0 524'0 1'2 6:28A Aug 22
WHEAT  Mar 19 @W9H 538'2 536'4 -4'2 1:15P Aug 21
LIVE CATTLE  Aug 17 @LE7Q 106.375 106.150 106.475 105.600 105.875 - 0.375 1:04P Aug 21
LIVE CATTLE  Oct 17 @LE7V 105.900 105.350 106.500 105.350 105.750 - 0.050 1:04P Aug 21
LIVE CATTLE  Dec 17 @LE7Z 107.850 107.400 108.525 107.350 107.875 0.200 1:04P Aug 21
LIVE CATTLE  Feb 18 @LE8G 110.675 110.150 110.975 109.925 110.225 - 0.200 1:04P Aug 21
LIVE CATTLE  Apr 18 @LE8J 111.325 110.925 111.600 110.475 110.675 - 0.450 1:04P Aug 21
LIVE CATTLE  Jun 18 @LE8M 105.825 105.425 106.125 105.100 105.525 - 0.225 1:02P Aug 21
LIVE CATTLE  Aug 18 @LE8Q 104.225 104.125 104.500 103.850 104.050 - 0.125 1:03P Aug 21
LIVE CATTLE  Oct 18 @LE8V 105.750 105.750 106.125 105.750 106.000 0.250 1:00P Aug 21
LIVE CATTLE  Dec 18 @LE8Z 106.500 106.200 106.500 106.200 106.500 1:00P Aug 21
LEAN HOGS  Oct 17 @HE7V 66.125 65.500 65.700 64.250 64.625 -1.450 1:04P Aug 21
LEAN HOGS  Dec 17 @HE7Z 61.325 60.725 60.775 59.550 59.750 -1.475 1:04P Aug 21
LEAN HOGS  Feb 18 @HE8G 66.000 65.300 65.475 64.250 64.500 -1.375 1:04P Aug 21
LEAN HOGS  Apr 18 @HE8J 69.475 69.075 69.100 67.975 68.050 -1.150 1:04P Aug 21
LEAN HOGS  May 18 @HE8K 74.200 73.600 73.725 73.550 73.725 -0.500 1:00P Aug 21
LEAN HOGS  Jun 18 @HE8M 77.700 77.375 77.400 76.475 76.750 -0.875 1:03P Aug 21
LEAN HOGS  Jul 18 @HE8N 77.350 77.250 77.325 76.175 76.350 -0.750 1:03P Aug 21
LEAN HOGS  Aug 18 @HE8Q 76.275 75.975 76.175 75.675 75.950 -0.600 1:04P Aug 21
LEAN HOGS  Oct 18 @HE8V 64.900 64.900 -0.100 1:00P Aug 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7U)
Exchange:  CBOT
Last Trade:  348'6
Change:  -0'2
Bid:  348'6
Ask:  349'0
Today's High:  351'0
Today's Low:  347'6
Volume:  97,326
Open:  349'0
Settle:  349'0
Prev:  349'0
Contract High: 
Contract Low: 
Updated:  Aug-22-2017
7:34:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Spring Wheat Harvest Drags On; Yields "All Over the Place"
Editorial Staff – 
Posted at Monday, August 21, 2017 11:11AM CDT
@C7U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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