Home | Cash Bids | Online Offers | USDA News And Reports | Calendar | Current Events | Futures Markets | Options | Quotes | Ag News | Portfolio | Weather | Grain | Charts | Livestock
Quotes
Name Sym Prev Open High Low Last Chg Last Update
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
CORN   Dec 11 C1Z 451'6 451'0 456'2 450'0 457'4s 5'6 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
SOYBEANS   Aug 11 S1Q 1029'6 1051'2s 21'4 1:42P Sep 03
OATS   Sep 10 O0U 272'0 283'0s 11'0 1:43P Sep 03
OATS   Dec 10 O0Z 284'0 285'0 297'0 285'0 295'0s 11'0 1:43P Sep 03
OATS   Mar 11 O1H 295'0 305'4s 10'4 1:43P Sep 03
WHEAT   Sep 10 W0U 680'6 708'2s 27'4 1:43P Sep 03
WHEAT   Dec 10 W0Z 713'6 725'0 742'0 723'4 741'2s 27'4 1:43P Sep 03
WHEAT   Mar 11 W1H 737'6 758'4 765'0 758'4 764'0s 26'2 1:43P 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
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
CORN   Sep 10 @C0U 449'6 449'6 459'0 442'2 444'2 -5'4 7:11A Sep 07
CORN   Dec 10 @C0Z 464'4 464'0 469'0 456'6 459'2 -5'2 7:14A Sep 07
CORN   Mar 11 @C1H 477'6 477'0 481'4 470'0 473'0 -4'6 7:13A Sep 07
CORN   May 11 @C1K 482'4 481'2 485'2 475'4 478'0 -4'4 7:13A Sep 07
CORN   Jul 11 @C1N 486'4 485'0 489'0 479'2 481'4 -5'0 7:06A Sep 07
CORN   Sep 11 @C1U 471'0 469'6 472'0 463'4 465'2 -5'6 7:06A Sep 07
CORN   Dec 11 @C1Z 457'4 455'0 457'0 449'2 452'0 -5'4 7:14A Sep 07
SOYBEANS   Sep 10 @S0U 1029'6 1031'2 1037'0 1031'2 1037'0 7'2 1:37A Sep 07
SOYBEANS   Nov 10 @S0X 1035'0 1035'0 1043'2 1032'2 1032'4 -2'4 7:14A Sep 07
SOYBEANS   Jan 11 @S1F 1043'6 1042'6 1052'0 1041'2 1041'6 -2'0 7:07A Sep 07
SOYBEANS   Mar 11 @S1H 1049'0 1048'0 1057'2 1047'0 1047'2 -1'6 7:14A Sep 07
SOYBEANS   May 11 @S1K 1051'2 1051'4 1060'0 1049'2 1053'0 1'6 3:55A Sep 07
SOYBEANS   Jul 11 @S1N 1059'0 1060'0 1068'6 1056'6 1056'6 -2'2 6:57A Sep 07
SOYBEANS   Aug 11 @S1Q 1051'2 1060'4 1060'4 1050'6 1050'6 -0'4 5:07A Sep 07
ICEFE BRENT CRUDE   Oct 10 EB0V 76.87 76.99 77.09 75.56 76.05 - 0.82 7:41A Sep 07
ICEFE BRENT CRUDE   Nov 10 EB0X 77.04 76.83 77.09 75.71 76.22 - 0.82 7:41A Sep 07
ICEFE BRENT CRUDE   Dec 10 EB0Z 77.56 77.30 77.58 76.23 76.65 - 0.91 7:34A Sep 07
U.S. DOLLAR INDEX   Sep 10 @DX0U 82.070 82.330 82.860 82.305 82.650 0.580 7:41A Sep 07
U.S. DOLLAR INDEX   Dec 10 @DX0Z 82.385 82.600 83.290 82.600 82.965 0.580 7:37A Sep 07
U.S. DOLLAR INDEX   Mar 11 @DX1H 82.794 82.745 - 0.049 12:07P Sep 06

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: 
Ask: 
Today's High:  451'6
Today's Low:  432'0
Volume:  22,227
Open:  433'0
Close:  449'6
Prev:  433'0
Contract High:  480'6
Contract Low:  333'0
Updated:  Sep-03-2010
1:42:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Big Weekly Gains for Cash Corn, Wheat
Pat Hill – DTN Markets Blogger Bio
Posted at 06:26AM 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