HOME |  QUOTES |  WEATHER |  MARKET NEWS |  DTN AG HEADLINES |  HEADLINE NEWS |  PORTFOLIO
Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Dec 09 C9Z 395'0 392'0 394'6 389'0 391'0s -4'0 1:41P Nov 20
CORN   Mar 10 C0H 410'6 407'4 410'2 405'0 407'0s -3'6 1:41P Nov 20
CORN   May 10 C0K 420'4 417'6 418'0 416'4 417'0s -3'4 1:41P Nov 20
CORN   Jul 10 C0N 428'6 426'4 427'0 424'4 425'4s -3'2 1:41P Nov 20
CORN   Sep 10 C0U 433'0 431'6 432'2 430'0 430'2s -2'6 1:41P Nov 20
CORN   Dec 10 C0Z 438'2 436'6 440'0 434'0 435'4s -2'6 1:41P Nov 20
SOYBEANS   Jan 10 S0F 1039'0 1039'0 1049'0 1032'0 1046'0s 7'0 1:41P Nov 20
SOYBEANS   Mar 10 S0H 1044'6 1046'0 1052'4 1039'0 1050'2s 5'4 1:41P Nov 20
SOYBEANS   May 10 S0K 1046'2 1045'0 1053'0 1043'4 1050'4s 4'2 1:41P Nov 20
SOYBEANS   Jul 10 S0N 1050'0 1048'0 1055'0 1044'4 1053'4s 3'4 1:41P Nov 20
SOYBEANS   Aug 10 S0Q 1046'4 1050'0 1050'0 1050'0 1049'4s 3'0 1:41P Nov 20
SOYBEANS   Sep 10 S0U 1029'0 1032'0s 3'0 1:41P Nov 20
WHEAT   Dec 09 W9Z 562'4 561'0 561'0 555'0 559'6s -2'6 1:42P Nov 20
WHEAT   Mar 10 W0H 584'0 581'4 582'0 576'0 580'6s -3'2 1:42P Nov 20
SOYBEAN MEAL   Dec 09 SM9Z 3184 3165 3190 3144 3171s - 13 1:41P Nov 20
SOYBEAN MEAL   Jan 10 SM0F 3111 3090 3120 3063 3101s - 10 1:41P Nov 20
SOYBEAN MEAL   Mar 10 SM0H 3056 3035 3060 3010 3040s - 16 1:41P Nov 20
SOYBEAN MEAL   May 10 SM0K 3036 3005 3030 2990 3014s - 22 1:41P Nov 20
SOYBEAN MEAL   Jul 10 SM0N 3041 3000 3020 3000 3016s - 25 1:41P Nov 20
SOYBEAN MEAL   Aug 10 SM0Q 3038 3010 3010 3010 3012s - 26 1:41P Nov 20
LIVE CATTLE   Dec 09 LC9Z 83.675 83.950 84.150 83.525 83.950s 0.275 1:11P Nov 20
LIVE CATTLE   Feb 10 LC0G 85.375 85.500 85.800 85.100 85.425s 0.050 1:11P Nov 20
LIVE CATTLE   Apr 10 LC0J 87.875 88.150 88.250 87.800 88.050s 0.175 1:11P Nov 20
LIVE CATTLE   Jun 10 LC0M 84.875 85.200 85.225 84.975 85.175s 0.300 1:11P Nov 20
LIVE CATTLE   Aug 10 LC0Q 85.300 85.300 85.625 85.250 85.500s 0.200 1:11P Nov 20
LIVE CATTLE   Oct 10 LC0V 88.175 88.150 88.325 88.150 88.300s 0.125 1:11P Nov 20
LEAN HOGS   Dec 09 LH9Z 55.975 56.650 57.850 56.650 57.600s 1.625 1:11P Nov 20
LEAN HOGS   Feb 10 LH0G 63.275 63.850 65.000 63.850 64.375s 1.100 1:11P Nov 20
LEAN HOGS   Apr 10 LH0J 67.350 67.750 68.950 67.750 68.750s 1.400 1:11P Nov 20
LEAN HOGS   May 10 LH0K 72.325 72.325 73.150 72.325 73.125s 0.800 1:11P Nov 20
LEAN HOGS   Jun 10 LH0M 75.925 76.100 76.650 76.100 76.600s 0.675 1:11P Nov 20
LEAN HOGS   Jul 10 LH0N 75.250 75.550 76.150 75.500 76.125s 0.875 1:11P Nov 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (C9Z)
Exchange:  CBOT
Last Price:  391'0s
Change:  -4'0
Bid: 
Ask: 
Today's High:  394'6
Today's Low:  389'0
Volume:  104,244
Open:  392'0
Close:  391'0
Prev:  395'0
Contract High:  702'0
Contract Low:  13'6
Updated:  Nov-20-2009
1:41:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Weakness Remains in Ag-Dependent Economies, Survey Finds
Pat Hill – DTN Markets Blogger Bio
Posted at 12:05PM Fri 20, 2009
C9Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN