futures quotes

Contract Last Previous Change High Low Open Close  
@C8Z - CORN 3.5950 3.6050 -0.0100 3.6075 3.5750 3.6025 more
@C9H - CORN 3.7150 3.7250 -0.0100 3.7250 3.6975 3.7225 more
@C9K - CORN 3.7900 3.8025 -0.0125 3.8025 3.7725 3.8000 more
@C9N - CORN 3.8450 3.8575 -0.0125 3.8575 3.8275 3.8525 more
@C9U - CORN 3.8825 3.9000 -0.0175 3.8950 3.8700 3.8950 more
@C9Z - CORN 3.9350 3.9525 -0.0175 3.9525 3.9250 3.9525 more
@C0H - CORN 4.0375 4.0500 -0.0125 4.0475 4.0375 4.0475 more
@C0K - CORN 4.0875 4.1125 -0.0250 4.0875 4.0875 4.0875 more
@C0N - CORN 4.1525 4.1475 +0.0050 4.1575 4.1350 4.1500 4.1525 more
@C0U - CORN 4.0800 4.0750 +0.0050 4.0750 4.0750 4.0750 4.0800 more
@C0Z - CORN 4.0700 4.0975 -0.0275 4.0900 4.0700 4.0900 4.0975 more
@C1N - CORN 4.2675 4.2675 0.0000 4.2675 more
@C1Z - CORN 4.1800 4.1900 -0.0100 4.2000 4.1800 4.1900 4.1800 more
@S8X - SOYBEANS 8.4500 8.4100 +0.0400 8.4675 8.3725 8.4125 more
@S9F - SOYBEANS 8.5900 8.5525 +0.0375 8.6100 8.5150 8.5525 more
@S9H - SOYBEANS 8.7200 8.6850 +0.0350 8.7400 8.6475 8.6800 more
@S9K - SOYBEANS 8.8550 8.8200 +0.0350 8.8725 8.7850 8.8200 more
@S9N - SOYBEANS 8.9675 8.9275 +0.0400 8.9825 8.8925 8.9250 more
@S9Q - SOYBEANS 9.0175 8.9750 +0.0425 9.0175 9.0175 9.0175 more
@S9U - SOYBEANS 9.0175 9.0550 -0.0375 9.0350 8.9925 8.9925 9.0175 more
@S9X - SOYBEANS 9.1400 9.1050 +0.0350 9.1575 9.0725 9.1075 more
@S0F - SOYBEANS 9.2550 9.2150 +0.0400 9.2550 9.2550 9.2550 more
@S0H - SOYBEANS 9.2825 9.2950 -0.0125 9.3025 9.3000 9.3000 9.2825 more
@S0K - SOYBEANS 9.3525 9.3650 -0.0125 9.3675 9.3650 9.3650 9.3525 more
@S0N - SOYBEANS 9.4250 9.4400 -0.0150 9.4400 9.4375 9.4375 9.4250 more
@S0Q - SOYBEANS 9.4400 9.4475 -0.0075 9.4400 more
@S0U - SOYBEANS 9.3800 9.3875 -0.0075 9.3800 more
@S0X - SOYBEANS 9.2925 9.2650 +0.0275 9.2925 9.2925 9.2925 more
@S1N - SOYBEANS 9.5375 9.5825 -0.0450 9.5375 more
@S1X - SOYBEANS 9.3400 9.3850 -0.0450 9.3400 more
@W8Z - WHEAT 5.2125 5.2700 -0.0575 5.2575 5.2000 5.2525 more
@W9H - WHEAT 5.4000 5.4550 -0.0550 5.4450 5.3900 5.4450 more
@W9K - WHEAT 5.5225 5.5725 -0.0500 5.5675 5.5150 5.5675 more
@W9N - WHEAT 5.5500 5.5925 -0.0425 5.5875 5.5350 5.5875 more
@W9U - WHEAT 5.6425 5.6875 -0.0450 5.6425 5.6425 5.6425 more
@W9Z - WHEAT 5.7850 5.8275 -0.0425 5.8025 5.7800 5.8025 more
@W0H - WHEAT 5.8925 5.9325 -0.0400 5.8925 5.8900 5.8900 more
@W0K - WHEAT 6.0025 5.9675 +0.0350 6.0400 6.0400 6.0400 6.0025 more
@W0N - WHEAT 5.9150 5.9475 -0.0325 5.9150 5.8900 5.8925 more
@W0U - WHEAT 6.0125 5.9725 +0.0400 6.0125 more
@W0Z - WHEAT 6.0800 6.1200 -0.0400 6.0800 6.0550 6.0575 more
@W1H - WHEAT 6.1900 6.1500 +0.0400 6.1900 more
@W1K - WHEAT 6.1900 6.1500 +0.0400 6.1900 more
@W1N - WHEAT 6.0900 6.0900 0.0000 6.0900 6.0900 6.0900 more
@LE8V - LIVE CATTLE 112.175 113.075 -0.900 113.200 111.875 112.650 112.175 more
@LE8Z - LIVE CATTLE 117.000 118.450 -1.450 118.225 116.650 117.850 117.000 more
@LE9G - LIVE CATTLE 121.300 122.250 -0.950 122.000 120.825 121.725 121.300 more
@HE8V - LEAN HOGS 61.000 60.300 +0.700 61.250 60.000 60.775 61.000 more
@HE8Z - LEAN HOGS 56.975 57.400 -0.425 58.350 56.550 57.400 56.975 more
@HE9G - LEAN HOGS 65.450 64.925 +0.525 65.600 64.425 64.875 65.450 more
DTN Click here for info on Exchange delays.