futures quotes

Contract Last Previous Change High Low Open Close  
@C8N - CORN 4.0850 4.0850 0.0000 4.0850 4.0800 4.0825 4.0850 more
@C8U - CORN 4.1700 4.1725 -0.0025 4.1700 4.1675 4.1700 4.1725 more
@C8Z - CORN 4.2650 4.2650 0.0000 4.2650 4.2600 4.2600 4.2650 more
@C9H - CORN 4.3400 4.3425 -0.0025 4.3400 4.3375 4.3400 4.3425 more
@C9K - CORN 4.3825 4.3850 -0.0025 4.3825 4.3800 4.3800 4.3850 more
@C9N - CORN 4.4150 4.4225 -0.0075 4.4200 4.4150 4.4200 4.4225 more
@C9U - CORN 4.1750 4.1775 -0.0025 4.1750 4.1750 4.1750 4.1775 more
@C9Z - CORN 4.2100 4.2150 -0.0050 4.2125 4.2100 4.2100 4.2150 more
@C0H - CORN 4.3000 4.2800 +0.0200 4.3000 4.3000 4.3000 4.3000 more
@C0K - CORN 4.3350 4.3200 +0.0150 4.3275 4.3275 4.3275 4.3350 more
@C0N - CORN 4.3775 4.3600 +0.0175 4.3750 4.3650 4.3750 4.3775 more
@C0U - CORN 4.2625 4.2450 +0.0175 4.2625 more
@C0Z - CORN 4.2275 4.2025 +0.0250 4.2350 4.2050 4.2050 4.2275 more
@C1N - CORN 4.3450 4.3200 +0.0250 4.3450 more
@C1Z - CORN 4.2350 4.2125 +0.0225 4.2325 4.2000 4.2000 4.2350 more
@S8N - SOYBEANS 10.3950 10.3925 +0.0025 10.4000 10.3875 10.3975 10.3925 more
@S8Q - SOYBEANS 10.4350 10.4325 +0.0025 10.4350 10.4250 10.4325 10.4325 more
@S8U - SOYBEANS 10.4550 10.4500 +0.0050 10.4550 10.4500 10.4550 10.4500 more
@S8X - SOYBEANS 10.4925 10.4875 +0.0050 10.4925 10.4825 10.4925 10.4875 more
@S9F - SOYBEANS 10.5150 10.5200 -0.0050 10.5225 10.5150 10.5200 10.5200 more
@S9H - SOYBEANS 10.3625 10.3575 +0.0050 10.3625 10.3525 10.3550 10.3575 more
@S9K - SOYBEANS 10.3200 10.3150 +0.0050 10.3250 10.3150 10.3150 10.3150 more
@S9N - SOYBEANS 10.3650 10.3575 +0.0075 10.3700 10.3550 10.3650 10.3575 more
@S9Q - SOYBEANS 10.3050 10.2275 +0.0775 10.3050 more
@S9U - SOYBEANS 10.1200 10.0400 +0.0800 10.1200 more
@S9X - SOYBEANS 10.0000 9.9175 +0.0825 10.0000 9.9225 9.9225 10.0000 more
@S0F - SOYBEANS 10.0450 9.9675 +0.0775 10.0450 more
@S0H - SOYBEANS 10.0500 9.9775 +0.0725 10.0500 more
@S0K - SOYBEANS 10.0625 9.9900 +0.0725 10.0625 more
@S0N - SOYBEANS 10.1400 10.0625 +0.0775 10.1400 more
@S0Q - SOYBEANS 10.0675 9.9900 +0.0775 10.0675 more
@S0U - SOYBEANS 10.0500 9.9725 +0.0775 10.0500 more
@S0X - SOYBEANS 9.8725 9.7950 +0.0775 9.8250 9.8250 9.8250 9.8725 more
@S1N - SOYBEANS 10.0250 9.9475 +0.0775 10.0250 more
@S1X - SOYBEANS 9.9450 9.8675 +0.0775 9.9450 more
@W8N - WHEAT 5.3050 5.3100 -0.0050 5.3325 5.3025 5.3100 5.3100 more
@W8U - WHEAT 5.4725 5.4775 -0.0050 5.4975 5.4700 5.4750 5.4775 more
@W8Z - WHEAT 5.6725 5.6825 -0.0100 5.7000 5.6725 5.6800 5.6825 more
@W9H - WHEAT 5.8450 5.8550 -0.0100 5.8700 5.8450 5.8525 5.8550 more
@W9K - WHEAT 5.9375 5.9475 -0.0100 5.9550 5.9375 5.9550 5.9475 more
@W9N - WHEAT 5.9600 5.9750 -0.0150 5.9775 5.9575 5.9575 5.9750 more
@W9U - WHEAT 5.9875 6.0150 -0.0275 5.9875 5.9875 5.9875 6.0150 more
@W9Z - WHEAT 6.1000 6.1000 0.0000 6.1000 6.0900 6.1000 6.1000 more
@W0H - WHEAT 6.1575 6.1225 +0.0350 6.1375 6.0800 6.1100 6.1575 more
@W0K - WHEAT 6.1575 6.1225 +0.0350 6.1575 more
@W0N - WHEAT 6.0700 6.0875 -0.0175 6.0700 6.0700 6.0700 6.0875 more
@LE8M - LIVE CATTLE 105.450 104.900 +0.550 105.950 104.475 104.500 105.450 more
@LE8Q - LIVE CATTLE 102.800 100.650 +2.150 102.900 100.250 100.300 102.800 more
@LE8V - LIVE CATTLE 105.750 103.850 +1.900 105.900 103.525 103.575 105.750 more
@HE8M - LEAN HOGS 74.600 73.125 +1.475 75.225 73.250 73.250 74.600 more
@HE8N - LEAN HOGS 76.225 75.125 +1.100 77.250 75.175 75.200 76.225 more
@HE8Q - LEAN HOGS 75.025 74.350 +0.675 75.875 74.200 74.350 75.025 more
DTN Click here for info on Exchange delays.