Heart of Iowa Co-op

Quotes

Name	Sym	Prev	Open	High	Low	Last	Chg	Last Update
CORN Mar 12	C2H	634'4	638'6	642'2	635'4	641'6s	7'2	1:39P Jan 27
CORN May 12	C2K	640'0	644'4	648'0	641'4	647'4s	7'4	1:39P Jan 27
CORN Jul 12	C2N	643'6	649'4	652'0	646'0	651'0s	7'2	1:39P Jan 27
CORN Sep 12	C2U	588'6	591'4	591'4	591'4	594'0s	5'2	1:39P Jan 27
CORN Dec 12	C2Z	566'0	569'0	571'4	565'0	571'0s	5'0	1:39P Jan 27
CORN Mar 13	C3H	578'2	580'6	580'6	580'6	583'0s	4'6	1:39P Jan 27
SOYBEANS Mar 12	S2H	1222'6	1222'0	1222'0	1215'0	1219'0s	-3'6	1:43P Jan 27
SOYBEANS May 12	S2K	1232'0	1230'0	1230'0	1226'0	1228'4s	-3'4	1:43P Jan 27
SOYBEANS Jul 12	S2N	1241'6	1240'0	1240'0	1236'0	1238'2s	-3'4	1:43P Jan 27
SOYBEANS Aug 12	S2Q	1239'4				1236'2s	-3'2	1:43P Jan 27
SOYBEANS Sep 12	S2U	1229'6				1228'2s	-1'4	1:43P Jan 27
SOYBEANS Nov 12	S2X	1221'6	1219'0	1223'0	1219'0	1222'2s	0'4	1:43P Jan 27
WHEAT Mar 12	W2H	653'4	653'4	653'4	646'4	647'2s	-6'2	1:44P Jan 27
WHEAT May 12	W2K	666'6	665'4	665'4	662'0	661'6s	-5'0	1:44P Jan 27
SOYBEAN MEAL Mar 12	SM2H	3236	3230	3230	3208	3222s	- 14	1:39P Jan 27
SOYBEAN MEAL May 12	SM2K	3254	3234	3238	3232	3239s	- 15	1:39P Jan 27
SOYBEAN MEAL Jul 12	SM2N	3278	0	0	0	3264s	- 14	1:39P Jan 27
SOYBEAN MEAL Aug 12	SM2Q	3272	0	0	0	3260s	- 12	1:39P Jan 27
SOYBEAN MEAL Sep 12	SM2U	3258	3248	3250	3245	3246s	- 12	1:39P Jan 27
SOYBEAN MEAL Oct 12	SM2V	3217	0	0	0	3212s	- 5	1:39P Jan 27
LIVE CATTLE Feb 12	LC2G	124.550	124.425	124.850	124.400	124.700s	0.150	1:18P Jan 27
LIVE CATTLE Apr 12	LC2J	128.050	128.150	128.525	127.925	128.450s	0.400	1:18P Jan 27
LIVE CATTLE Jun 12	LC2M	126.500	126.975	127.200	126.600	127.175s	0.675	1:18P Jan 27
LIVE CATTLE Aug 12	LC2Q	128.725	128.600	129.075	128.550	128.950s	0.225	1:18P Jan 27
LIVE CATTLE Oct 12	LC2V	131.125	131.425	131.750	131.425	131.725s	0.600	1:18P Jan 27
LIVE CATTLE Dec 12	LC2Z	132.025	131.950	132.550	131.800	132.550s	0.525	1:18P Jan 27
LEAN HOGS Feb 12	LH2G	85.950	86.300	86.800	86.100	86.675s	0.725	1:18P Jan 27
LEAN HOGS Apr 12	LH2J	86.800	86.900	87.600	86.250	87.375s	0.575	1:18P Jan 27
LEAN HOGS May 12	LH2K	95.400	95.250	96.250	95.000	96.175s	0.775	1:18P Jan 27
LEAN HOGS Jun 12	LH2M	96.850	97.000	97.450	96.550	97.350s	0.500	1:18P Jan 27
LEAN HOGS Jul 12	LH2N	96.800	96.875	97.650	96.575	97.625s	0.825	1:18P Jan 27
LEAN HOGS Aug 12	LH2Q	96.650	96.950	97.325	96.400	97.200s	0.550	1:18P Jan 27

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (C2H)
Exchange:	CBOT
Last Price:	641'6s
Change:	7'2
Bid:
Ask:
Today's High:	642'2
Today's Low:	635'4
Volume:	188,121
Open:	638'6
Close:	641'6
Prev:	634'4
Contract High:	788'0
Contract Low:	400'0
Updated:	Jan-27-2012 1:39:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Behind Firm Basis: Farmers Hold, Livestock Eat

Linda Smith – DTN Markets Editor Bio

Posted at Friday, January 27, 2012 8:47PM CST

C2H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.