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
CORN   May 12 @C2K 468'0 468'0 469'0 464'0 470'4s 2'4 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
SOYBEANS   Nov 11 @S1X 1005'4 1003'4 1028'0 1003'4 1021'6s 16'2 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
WHEAT   May 12 @W2K 721'4 734'4s 13'0 1:40P Sep 03
LEAN HOGS   Oct 10 @HE0V 76.425 76.900 77.650 76.750 77.200s 0.775 1:54P Sep 03
LEAN HOGS   Dec 10 @HE0Z 74.150 74.500 74.925 74.075 74.650s 0.500 1:50P Sep 03
LEAN HOGS   Feb 11 @HE1G 76.975 77.075 77.650 76.900 77.625s 0.650 1:45P Sep 03
LEAN HOGS   Apr 11 @HE1J 77.775 77.900 78.675 77.550 78.725s 0.950 1:46P Sep 03
LEAN HOGS   May 11 @HE1K 81.325 81.500 82.000 81.400 82.200s 0.875 1:40P Sep 03
LEAN HOGS   Jun 11 @HE1M 83.650 83.600 84.150 83.200 84.175s 0.525 1:51P Sep 03
LEAN HOGS   Jul 11 @HE1N 81.875 81.900 82.200 81.550 82.550s 0.675 12:56P Sep 03
LEAN HOGS   Aug 11 @HE1Q 79.875 79.900 80.250 79.550 80.250s 0.375 1:40P Sep 03
LEAN HOGS   Oct 11 @HE1V 70.500 70.600 71.500 70.600 70.950s 0.450 1:41P Sep 03
SOYBEAN MEAL   Sep 10 @SM0U 3022 3022 3084 3019 3082s 60 1:40P Sep 03
SOYBEAN MEAL   Oct 10 @SM0V 2948 2948 3038 2939 3014s 66 1:40P Sep 03
SOYBEAN MEAL   Dec 10 @SM0Z 2961 2961 3057 2951 3033s 72 1:40P Sep 03
SOYBEAN MEAL   Jan 11 @SM1F 2961 2958 3054 2952 3033s 72 1:40P Sep 03
SOYBEAN MEAL   Mar 11 @SM1H 2969 2973 3060 2960 3039s 70 1:40P Sep 03
SOYBEAN MEAL   May 11 @SM1K 2972 2975 3058 2969 3036s 64 1:40P Sep 03
SOYBEAN MEAL   Jul 11 @SM1N 2990 2994 3069 2993 3051s 61 1:40P Sep 03
SOYBEAN MEAL   Aug 11 @SM1Q 2972 3012 3033 3012 3026s 54 1:40P Sep 03
SOYBEAN MEAL   Sep 11 @SM1U 2937 2977 2990 2977 2974s 37 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.
Powered By DTN