Weather |  Futures |  Options |  Market News |  DTN Ag Headlines |  Portfolio 
Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Sep 10 @C0U 451'4 450'6 450'6 450'0 450'2 -1'2 7:38P Sep 07
CORN   Dec 10 @C0Z 466'2 465'2 465'6 464'4 465'0 -1'2 8:25P Sep 07
SOYBEANS   Sep 10 @S0U 1029'6 1043'6s 14'0 1:40P Sep 07
SOYBEANS   Nov 10 @S0X 1052'0 1050'4 1055'0 1049'4 1050'4 -1'4 8:25P Sep 07
CORN   Sep 10 C0U 449'6 446'4 451'6 445'0 451'4s 1'6 1:41P Sep 07
CORN   Dec 10 C0Z 464'4 461'0 466'6 459'6 466'2s 1'6 1:41P Sep 07
CORN   Mar 11 C1H 477'6 473'4 480'0 473'0 479'6s 2'0 1:41P Sep 07
CORN   May 11 C1K 482'4 477'6 483'2 477'6 484'2s 1'6 1:41P Sep 07
CORN   Jul 11 C1N 486'4 482'2 488'2 482'2 488'0s 1'4 1:41P Sep 07
CORN   Sep 11 C1U 471'0 468'4 468'4 466'0 470'2s -0'6 1:41P Sep 07
CORN   Dec 11 C1Z 457'4 452'0 453'2 448'2 450'2s -7'2 1:41P Sep 07
CORN   Mar 12 C2H 466'4 466'4 466'4 460'4 459'2s -7'2 1:41P Sep 07
SOYBEANS   Sep 10 S0U 1029'6 1043'6s 14'0 1:41P Sep 07
SOYBEANS   Nov 10 S0X 1035'0 1032'4 1053'4 1029'0 1052'0s 17'0 1:41P Sep 07
SOYBEANS   Jan 11 S1F 1043'6 1039'4 1062'4 1039'4 1061'4s 17'6 1:41P Sep 07
SOYBEANS   Mar 11 S1H 1049'0 1050'4 1068'4 1050'4 1066'6s 17'6 1:41P Sep 07
SOYBEANS   May 11 S1K 1051'2 1046'0 1070'0 1046'0 1068'4s 17'2 1:41P Sep 07
SOYBEANS   Jul 11 S1N 1059'0 1074'0s 15'0 1:41P Sep 07
SOYBEANS   Aug 11 S1Q 1051'2 1065'4s 14'2 1:41P Sep 07
SOYBEANS   Sep 11 S1U 1034'0 1047'4s 13'4 1:41P Sep 07
SOYBEANS   Nov 11 S1X 1021'6 1021'0 1034'0 1021'0 1034'0s 12'2 1:41P Sep 07
LIVE CATTLE   Oct 10 LC0V 98.450 98.350 98.550 96.300 96.350s - 2.100 1:22P Sep 07
LIVE CATTLE   Dec 10 LC0Z 100.650 100.600 100.800 98.650 98.700s - 1.950 1:22P Sep 07
LIVE CATTLE   Feb 11 LC1G 101.650 101.600 101.700 99.925 100.075s - 1.575 1:22P Sep 07
LIVE CATTLE   Apr 11 LC1J 103.125 103.050 103.050 101.550 101.575s - 1.550 1:22P Sep 07
LIVE CATTLE   Jun 11 LC1M 99.300 99.300 99.350 98.150 98.300s - 1.000 1:22P Sep 07
LIVE CATTLE   Aug 11 LC1Q 99.200 98.500 98.800 98.200 98.350s - 0.850 1:22P Sep 07
FEEDER CATTLE   Sep 10 FC0U 114.175 114.050 114.050 111.900 111.925s - 2.250 1:22P Sep 07
FEEDER CATTLE   Oct 10 FC0V 115.075 115.000 115.050 112.375 112.425s - 2.650 1:22P Sep 07
FEEDER CATTLE   Nov 10 FC0X 116.025 115.750 115.750 113.375 113.400s - 2.625 1:22P Sep 07
FEEDER CATTLE   Jan 11 FC1F 115.500 113.850 113.850 113.275 113.300s - 2.200 1:22P Sep 07
FEEDER CATTLE   Mar 11 FC1H 114.900 112.700 112.800 112.700 112.800s - 2.100 1:22P Sep 07
FEEDER CATTLE   Apr 11 FC1J 114.700 112.600 112.600s - 2.100 1:22P Sep 07
LEAN HOGS   Oct 10 LH0V 77.200 77.125 77.250 75.500 75.600s - 1.600 1:22P Sep 07
LEAN HOGS   Dec 10 LH0Z 74.650 74.900 75.000 73.400 73.550s - 1.100 1:22P Sep 07
LEAN HOGS   Feb 11 LH1G 77.625 77.750 77.900 76.550 76.675s - 0.950 1:22P Sep 07
LEAN HOGS   Apr 11 LH1J 78.725 78.750 79.050 77.850 78.000s - 0.725 1:22P Sep 07
LEAN HOGS   May 11 LH1K 82.200 82.000 82.200 82.000 82.000s - 0.200 1:22P Sep 07
LEAN HOGS   Jun 11 LH1M 84.175 84.000 84.200 83.700 83.825s - 0.350 1:22P Sep 07
EURO FX   Sep 10 EU0U 1.2878 1.2744 1.2744 1.2703 1.2700s -0.0178 2:05P Sep 07
EURO FX   Dec 10 EU0Z 1.2874 1.2705 1.2697s -0.0177 2:05P Sep 07
EURO FX   Mar 11 EU1H 1.2869 1.2694s -0.0175 2:05P Sep 07
DENATURED FUEL ETHAN...   Oct 10 @AC0V 1.884 1.901s 0.017 1:40P Sep 07
DENATURED FUEL ETHAN...   Nov 10 @AC0X 1.824 1.832s 0.008 1:40P Sep 07
DENATURED FUEL ETHAN...   Dec 10 @AC0Z 1.812 1.816s 0.004 1:40P Sep 07
DENATURED FUEL ETHAN...   Jan 11 @AC1F 1.808 1.814s 0.006 1:40P Sep 07
DENATURED FUEL ETHAN...   Feb 11 @AC1G 1.825 1.810 1.824 1.810 1.820s -0.005 1:40P Sep 07
DENATURED FUEL ETHAN...   Mar 11 @AC1H 1.835 1.840 1.840 1.830 1.835s 0.000 1:40P Sep 07
ICEFE BRENT CRUDE   Oct 10 EB0V 77.74 77.70 77.70 77.23 77.30 - 0.44 8:23P Sep 07
ICEFE BRENT CRUDE   Nov 10 EB0X 77.87 77.52 77.55 77.52 77.55 - 0.32 7:51P Sep 07
ICEFE BRENT CRUDE   Dec 10 EB0Z 78.39 77.96 78.02 77.94 77.94 - 0.45 8:16P Sep 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (@C0U)
Exchange:  CBOT
Last Price:  450'2
Change:  -1'2
Bid:  449'6
Ask:  450'4
Today's High:  450'6
Today's Low:  450'0
Volume:  14,683
Open:  450'6
Close:  451'4
Prev:  451'4
Contract High:  480'0
Contract Low:  332'6
Updated:  Sep-07-2010
7:38:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Regional Storage Issues
Pat Hill – DTN Markets Blogger Bio
Posted at 09:51AM Tue 7, 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