Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Sep 10 @C0U 433'0 432'4 452'0 430'6 449'6s 16'6 1:40P Sep 03
CORN   Dec 10 @C0Z 447'4 446'6 467'0 445'4 464'4s 17'0 1:40P Sep 03
CORN   Mar 11 @C1H 460'6 459'6 479'0 459'0 477'6s 17'0 1:40P Sep 03
CORN   May 11 @C1K 467'2 465'6 483'2 465'4 482'4s 15'2 1:40P Sep 03
CORN   Jul 11 @C1N 472'6 471'6 487'6 471'0 486'4s 13'6 1:40P Sep 03
CORN   Sep 11 @C1U 461'4 461'0 471'6 459'6 471'0s 9'4 1:40P Sep 03
CORN   Dec 11 @C1Z 451'6 451'0 457'4 448'0 457'4s 5'6 1:40P Sep 03
CORN   Mar 12 @C2H 462'2 461'0 465'0 458'2 466'4s 4'2 1:40P Sep 03
SOYBEANS   Sep 10 @S0U 1007'4 1008'4 1031'2 1008'0 1029'6s 22'2 1:40P Sep 03
SOYBEANS   Nov 10 @S0X 1009'0 1010'0 1041'2 1009'0 1035'0s 26'0 1:40P Sep 03
SOYBEANS   Jan 11 @S1F 1018'4 1019'2 1049'6 1018'4 1043'6s 25'2 1:40P Sep 03
SOYBEANS   Mar 11 @S1H 1025'0 1025'2 1054'6 1025'2 1049'0s 24'0 1:40P Sep 03
SOYBEANS   May 11 @S1K 1029'2 1030'0 1058'0 1030'0 1051'2s 22'0 1:40P Sep 03
SOYBEANS   Jul 11 @S1N 1037'4 1040'0 1065'6 1038'0 1059'0s 21'4 1:40P Sep 03
SOYBEANS   Aug 11 @S1Q 1029'6 1037'0 1057'0 1037'0 1051'2s 21'4 1:40P Sep 03
SOYBEANS   Sep 11 @S1U 1015'4 1028'0 1037'4 1028'0 1034'0s 18'4 1:40P Sep 03
WHEAT   Sep 10 @W0U 680'6 682'0 709'2 682'0 708'2s 27'4 1:40P Sep 03
WHEAT   Dec 10 @W0Z 713'6 715'2 742'0 714'0 741'2s 27'4 1:40P Sep 03
WHEAT   Mar 11 @W1H 737'6 738'0 765'0 736'0 764'0s 26'2 1:40P Sep 03
WHEAT   May 11 @W1K 734'6 737'0 756'6 735'0 756'2s 21'4 1:40P Sep 03
WHEAT   Jul 11 @W1N 715'0 715'0 730'0 714'0 729'4s 14'4 1:40P Sep 03
WHEAT   Sep 11 @W1U 720'0 720'2 734'6 720'2 734'0s 14'0 1:40P Sep 03
WHEAT   Dec 11 @W1Z 725'0 725'4 739'0 725'0 738'4s 13'4 1:40P Sep 03
WHEAT   Mar 12 @W2H 731'4 731'4 742'4 731'4 744'4s 13'0 1:40P Sep 03
HARD RED WINTER WHEA...   Sep 10 @KW0U 718'0 729'2 737'4 729'2 743'4s 25'4 1:37P Sep 03
HARD RED WINTER WHEA...   Dec 10 @KW0Z 732'2 732'2 758'6 732'2 757'6s 25'4 1:37P Sep 03
HARD RED WINTER WHEA...   Mar 11 @KW1H 743'4 742'4 769'0 742'4 768'4s 25'0 1:37P Sep 03
HARD RED WINTER WHEA...   May 11 @KW1K 736'2 737'0 757'2 737'0 759'2s 23'0 1:37P Sep 03
HARD RED WINTER WHEA...   Jul 11 @KW1N 718'2 718'0 732'4 718'0 733'2s 15'0 1:37P Sep 03
HARD RED WINTER WHEA...   Sep 11 @KW1U 722'0 721'4 736'2 721'4 738'2s 16'2 1:37P Sep 03
HARD RED WINTER WHEA...   Dec 11 @KW1Z 726'4 727'2 740'0 727'2 742'2s 15'6 1:37P Sep 03
HARD RED WINTER WHEA...   Mar 12 @KW2H 726'4 730'0 735'0 730'0 740'2s 13'6 1:37P Sep 03
LIVE CATTLE   Oct 10 LC0V 98.450 98.850 99.550 97.300 98.450s 0.000 1:15P Sep 03
LIVE CATTLE   Dec 10 LC0Z 101.325 101.550 101.900 100.100 100.650s - 0.675 1:15P Sep 03
LIVE CATTLE   Feb 11 LC1G 101.850 101.950 102.475 100.800 101.650s - 0.200 1:15P Sep 03
LIVE CATTLE   Apr 11 LC1J 103.100 102.700 103.650 102.000 103.125s 0.025 1:15P Sep 03
LIVE CATTLE   Jun 11 LC1M 99.100 99.075 99.700 98.100 99.300s 0.200 1:15P Sep 03
LIVE CATTLE   Aug 11 LC1Q 98.875 98.350 99.200 98.000 99.200s 0.325 1:15P Sep 03
LIVE CATTLE   Oct 11 LC1V 101.000 100.500 101.200 100.000 101.000s 0.000 1:15P Sep 03
LIVE CATTLE   Dec 11 LC1Z 101.300 101.900 101.900 101.100 101.900s 0.600 1:15P Sep 03
FEEDER CATTLE   Sep 10 FC0U 114.750 114.700 114.700 114.075 114.175s - 0.575 1:15P Sep 03
FEEDER CATTLE   Oct 10 FC0V 115.500 115.700 115.775 114.800 115.075s - 0.425 1:15P Sep 03
FEEDER CATTLE   Nov 10 FC0X 116.275 116.300 116.375 115.350 116.025s - 0.250 1:15P Sep 03
FEEDER CATTLE   Jan 11 FC1F 115.775 115.650 115.650 114.700 115.500s - 0.275 1:15P Sep 03
FEEDER CATTLE   Mar 11 FC1H 114.925 114.850 114.900 114.300 114.900s - 0.025 1:15P Sep 03
FEEDER CATTLE   Apr 11 FC1J 114.700 114.850 114.300 114.700s 0.000 1:15P Sep 03
FEEDER CATTLE   May 11 FC1K 114.700 114.850 114.300 114.700s 0.000 1:15P Sep 03
FEEDER CATTLE   Aug 11 FC1Q 115.500 114.900 115.350 114.900 115.350s - 0.150 1:15P Sep 03
LEAN HOGS   Oct 10 LH0V 76.425 77.400 77.550 76.700 77.200s 0.775 1:15P Sep 03
LEAN HOGS   Dec 10 LH0Z 74.150 74.700 74.850 74.100 74.650s 0.500 1:15P Sep 03
LEAN HOGS   Feb 11 LH1G 76.975 77.300 77.650 76.900 77.625s 0.650 1:15P Sep 03
LEAN HOGS   Apr 11 LH1J 77.775 78.000 78.750 77.600 78.725s 0.950 1:15P Sep 03
LEAN HOGS   May 11 LH1K 81.325 81.325 82.200 81.325 82.200s 0.875 1:15P Sep 03
LEAN HOGS   Jun 11 LH1M 83.650 83.500 84.175 83.500 84.175s 0.525 1:15P Sep 03
LEAN HOGS   Jul 11 LH1N 81.875 81.800 82.550 81.800 82.550s 0.675 1:15P Sep 03
LEAN HOGS   Aug 11 LH1Q 79.875 79.750 80.250 79.750 80.250s 0.375 1:15P Sep 03
LEAN HOGS   Oct 11 LH1V 70.500 70.500 70.950 70.500 70.950s 0.450 1:15P Sep 03
FROZEN PORK BELLIES   Feb 11 PB1G 105.250 105.300 105.300s 0.050 1:15P Sep 03
FROZEN PORK BELLIES   Mar 11 PB1H 105.000 105.000s 0.000 1:15P Sep 03
FROZEN PORK BELLIES   May 11 PB1K 104.000 104.000s 0.000 1:15P Sep 03
FROZEN PORK BELLIES   Jul 11 PB1N 102.000 102.000s 0.000 1:15P Sep 03
FROZEN PORK BELLIES   Aug 11 PB1Q 102.500 102.500s 0.000 1:15P Sep 03
CLASS III MILK   Sep 10 @DA0U 16.13 16.12 16.18 16.12 16.16s 0.03 1:54P Sep 03
CLASS III MILK   Oct 10 @DA0V 15.65 15.61 15.79 15.55 15.63s - 0.02 1:47P Sep 03
CLASS III MILK   Nov 10 @DA0X 14.98 14.92 15.09 14.88 14.94s - 0.04 1:10P Sep 03
CLASS III MILK   Dec 10 @DA0Z 14.60 14.60 14.62 14.46 14.50s - 0.10 1:50P Sep 03
CLASS III MILK   Jan 11 @DA1F 14.15 14.12 14.12 14.00 14.04s - 0.11 1:46P Sep 03
CLASS III MILK   Feb 11 @DA1G 13.90 13.88 13.90 13.75 13.80s - 0.10 1:54P Sep 03
CLASS III MILK   Mar 11 @DA1H 13.92 13.85 13.90 13.71 13.90s - 0.02 1:51P Sep 03
CLASS III MILK   Apr 11 @DA1J 13.91 13.88 13.88 13.75 13.84s - 0.07 1:07P Sep 03
CLASS III MILK   May 11 @DA1K 13.95 13.95 13.95 13.85 13.90s - 0.05 1:05P Sep 03
DENATURED FUEL ETHAN...   Sep 10 @AC0U 1.953 1.960 1.977 1.960 1.969s 0.016 1:40P Sep 03
DENATURED FUEL ETHAN...   Oct 10 @AC0V 1.849 1.869 1.886 1.869 1.884s 0.035 1:40P Sep 03
DENATURED FUEL ETHAN...   Nov 10 @AC0X 1.788 1.790 1.824 1.790 1.824s 0.036 1:40P Sep 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (@C0U)
Exchange:  CBOT
Last Price:  449'6s
Change:  16'6
Bid:  443'0
Ask:  457'0
Today's High:  452'0
Today's Low:  430'6
Volume:  20,180
Open:  432'4
Close:  449'6
Prev:  433'0
Contract High:  480'0
Contract Low:  332'6
Updated:  Sep-03-2010
1:40:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Informa: Sep Corn 164.8 bpa, Beans 44.1 bpa
Pat Hill – DTN Markets Blogger Bio
Posted at 10:41AM Fri 3, 2010
@C0U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
The risk of loss when trading futures and options is substantial. Each investor must consider whether this is a suitable investment. Past performance is not indicative of future results.
Powered By DTN