Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Sep 10 @C0U 433'0 449'6s 16'6 1:40P Sep 03
CORN   Dec 10 @C0Z 447'4 464'4s 17'0 1:40P Sep 03
CORN   Mar 11 @C1H 460'6 477'6s 17'0 1:40P Sep 03
CORN   May 11 @C1K 467'2 482'4s 15'2 1:40P Sep 03
CORN   Jul 11 @C1N 472'6 486'4s 13'6 1:40P Sep 03
CORN   Sep 11 @C1U 461'4 471'0s 9'4 1:40P Sep 03
CORN   Dec 11 @C1Z 451'6 457'4s 5'6 1:40P Sep 03
CORN   Mar 12 @C2H 462'2 466'4s 4'2 1:40P Sep 03
CORN   May 12 @C2K 468'0 470'4s 2'4 1:40P Sep 03
CORN   Jul 12 @C2N 472'6 474'4s 1'6 1:40P Sep 03
CORN   Sep 12 @C2U 458'4 461'4s 3'0 1:40P Sep 03
CORN   Dec 12 @C2Z 443'6 448'4s 4'6 1:40P Sep 03
CORN   Jul 13 @C3N 463'6 465'0 465'0 465'0 468'4s 4'6 1:40P Sep 03
CORN   Dec 13 @C3Z 440'6 445'4s 4'6 1:40P Sep 03
CORN   Jul 14 @C4N 455'6 462'4s 6'6 1:40P Sep 03
SOYBEANS   Sep 10 @S0U 1007'4 1029'6s 22'2 1:40P Sep 03
SOYBEANS   Nov 10 @S0X 1009'0 1035'0s 26'0 1:40P Sep 03
SOYBEANS   Jan 11 @S1F 1018'4 1043'6s 25'2 1:40P Sep 03
SOYBEANS   Mar 11 @S1H 1025'0 1049'0s 24'0 1:40P Sep 03
SOYBEANS   May 11 @S1K 1029'2 1051'2s 22'0 1:40P Sep 03
SOYBEANS   Jul 11 @S1N 1037'4 1059'0s 21'4 1:40P Sep 03
SOYBEANS   Aug 11 @S1Q 1029'6 1051'2s 21'4 1:40P Sep 03
SOYBEANS   Sep 11 @S1U 1015'4 1034'0s 18'4 1:40P Sep 03
SOYBEANS   Nov 11 @S1X 1005'4 1021'6s 16'2 1:40P Sep 03
SOYBEANS   Jan 12 @S2F 1010'4 1025'4s 15'0 1:40P Sep 03
SOYBEANS   Mar 12 @S2H 1012'4 1027'4s 15'0 1:40P Sep 03
SOYBEANS   May 12 @S2K 1012'4 1027'4s 15'0 1:40P Sep 03
SOYBEANS   Jul 12 @S2N 1021'2 1036'2s 15'0 1:40P Sep 03
SOYBEANS   Aug 12 @S2Q 1015'2 1030'2s 15'0 1:40P Sep 03
SOYBEANS   Sep 12 @S2U 1004'0 1019'0s 15'0 1:40P Sep 03
SOYBEANS   Nov 12 @S2X 1003'0 1018'0s 15'0 1:40P Sep 03
SOYBEANS   Jul 13 @S3N 1015'4 1030'4s 15'0 1:40P Sep 03
SOYBEANS   Nov 13 @S3X 1000'4 1015'6s 15'2 1:40P Sep 03
SOYBEAN MEAL   Sep 10 @SM0U 3022 3082s 60 1:40P Sep 03
SOYBEAN MEAL   Oct 10 @SM0V 2948 3014s 66 1:40P Sep 03
SOYBEAN MEAL   Dec 10 @SM0Z 2961 3033s 72 1:40P 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
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
CORN   Sep 10 C0U 433'0 433'0 451'6 432'0 449'6s 16'6 1:42P Sep 03
CORN   Dec 10 C0Z 447'4 447'2 466'6 446'0 464'4s 17'0 1:42P Sep 03
CORN   Mar 11 C1H 460'6 460'6 478'0 460'6 477'6s 17'0 1:42P Sep 03
CORN   May 11 C1K 467'2 467'0 482'4 466'4 482'4s 15'2 1:42P Sep 03
CORN   Jul 11 C1N 472'6 473'0 486'4 473'0 486'4s 13'6 1:42P Sep 03
CORN   Sep 11 C1U 461'4 462'4 470'0 462'4 471'0s 9'4 1:42P Sep 03
SOYBEANS   Sep 10 S0U 1007'4 1014'0 1030'0 1014'0 1029'6s 22'2 1:42P Sep 03
SOYBEANS   Nov 10 S0X 1009'0 1016'0 1041'0 1014'0 1035'0s 26'0 1:42P Sep 03
SOYBEANS   Jan 11 S1F 1018'4 1024'4 1048'0 1024'4 1043'6s 25'2 1:42P Sep 03
SOYBEANS   Mar 11 S1H 1025'0 1050'0 1050'0 1050'0 1049'0s 24'0 1:42P Sep 03
SOYBEANS   May 11 S1K 1029'2 1051'2s 22'0 1:42P Sep 03
SOYBEANS   Jul 11 S1N 1037'4 1058'4 1060'0 1058'4 1059'0s 21'4 1:42P Sep 03
SOYBEAN OIL   Sep 10 @BO0U 39.66 40.32s 0.66 1:40P Sep 03
SOYBEAN OIL   Oct 10 @BO0V 39.82 40.47s 0.65 1:40P Sep 03
SOYBEAN OIL   Dec 10 @BO0Z 40.20 40.86s 0.66 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: 
Today's Low: 
Volume:  20,180
Open: 
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