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
CORN   Mar 12 C2H 462'2 458'4 463'4 458'4 466'4s 4'2 1:42P Sep 03
CORN   May 12 C2K 468'0 470'4s 2'4 1:42P Sep 03
CORN   Jul 12 C2N 472'6 467'0 470'0 467'0 474'4s 1'6 1:42P Sep 03
CORN   Sep 12 C2U 458'4 461'4s 3'0 1:42P Sep 03
CORN   Dec 12 C2Z 443'6 443'2 443'2 443'2 448'4s 4'6 1:42P Sep 03
CORN   Jul 13 C3N 463'6 468'4s 4'6 1:42P Sep 03
CORN   Dec 13 C3Z 440'6 445'4s 4'6 1:42P Sep 03
CORN   Jul 14 C4N 455'6 462'4s 6'6 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
SOYBEANS   Sep 11 S1U 1015'4 1034'0s 18'4 1:42P Sep 03
SOYBEANS   Nov 11 S1X 1005'4 1012'0 1024'0 1012'0 1021'6s 16'2 1:42P 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
WHEAT   May 11 W1K 734'6 756'0 757'0 756'0 756'2s 21'4 1:43P 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
SOYBEAN MEAL   Sep 10 SM0U 3022 3050 3080 3045 3082s 60 1:42P Sep 03
SOYBEAN MEAL   Oct 10 SM0V 2948 2950 3030 2942 3014s 66 1:42P Sep 03
SOYBEAN MEAL   Dec 10 SM0Z 2961 2965 3050 2958 3033s 72 1:42P 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
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
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
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
GOLD 100 OZ   Sep 10 @ZG0U 1251.500 1249.200 - 2.300 12:51P Sep 03
GOLD 100 OZ   Oct 10 @ZG0V 1252.000 1252.400 1254.000 1238.100 1249.800 - 2.200 12:51P Sep 03
GOLD 100 OZ   Nov 10 @ZG0X 1252.900 1250.700 - 2.200 12:51P Sep 03
SILVER 5000 OZ   Sep 10 @ZI0U 19.638 19.905 0.267 12:42P Sep 03
SILVER 5000 OZ   Oct 10 @ZI0V 19.645 19.916 0.271 12:42P Sep 03
SILVER 5000 OZ   Nov 10 @ZI0X 19.658 19.935 0.277 12:42P Sep 03
E-MINI S&P 500   Sep 10 @ES0U 1089.50 1089.75 1104.50 1086.25 1103.50s 14.00 3:22P Sep 03
E-MINI S&P 500   Dec 10 @ES0Z 1084.50 1084.25 1099.50 1081.25 1098.50s 14.00 3:22P Sep 03
E-MINI S&P 500   Mar 11 @ES1H 1079.50 1079.00 1094.00 1076.75 1093.50s 14.00 3:22P Sep 03
U.S. DOLLAR INDEX   Sep 10 @DX0U 82.501 82.485 82.635 82.015 82.015 - 0.486 3:14P Sep 03
U.S. DOLLAR INDEX   Dec 10 @DX0Z 82.851 82.765 82.930 82.335 82.340 - 0.511 3:12P Sep 03
U.S. DOLLAR INDEX   Mar 11 @DX1H 83.211 82.794 - 0.417 2:08P Sep 03
S&P GSCI COMMODITY I...   Sep 10 GI0U 514.00 516.00 517.00 508.30 515.00s 1.00 1:45P Sep 03
S&P GSCI COMMODITY I...   Oct 10 GI0V 519.00 521.40 522.25 514.25 520.40s 1.40 1:45P Sep 03
S&P GSCI COMMODITY I...   Nov 10 GI0X 525.00 527.40 528.00 520.00 526.00s 1.00 1:45P 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: 
Ask: 
Today's High:  451'6
Today's Low:  432'0
Volume:  22,155
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
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