Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Sep 10 @C0U 451'4 450'6 453'0 447'0 447'4s -4'0 1:40P Sep 08
CORN   Dec 10 @C0Z 466'2 465'2 468'2 461'6 462'4s -3'6 1:40P Sep 08
CORN   Mar 11 @C1H 479'6 478'4 481'6 475'2 476'0s -3'6 1:40P Sep 08
CORN   May 11 @C1K 484'2 483'0 486'2 479'6 480'6s -3'4 1:40P Sep 08
CORN   Jul 11 @C1N 488'0 486'2 489'4 483'6 484'4s -3'4 1:40P Sep 08
CORN   Sep 11 @C1U 470'2 467'2 470'2 465'0 466'4s -3'6 1:40P Sep 08
CORN   Dec 11 @C1Z 450'2 450'0 454'0 447'6 449'6s -0'4 1:40P Sep 08
CORN   Mar 12 @C2H 459'2 458'4 462'0 456'0 458'2s -1'0 1:40P Sep 08
CORN   May 12 @C2K 463'6 464'0 464'4 462'6 463'0s -0'6 1:40P Sep 08
CORN   Jul 12 @C2N 470'0 467'0 470'0 466'4 467'0s -3'0 1:40P Sep 08
CORN   Sep 12 @C2U 455'2 454'4s -0'6 1:40P Sep 08
CORN   Dec 12 @C2Z 442'2 440'6 445'0 440'6 441'6s -0'4 1:40P Sep 08
CORN   Jul 13 @C3N 462'2 461'6s -0'4 1:40P Sep 08
CORN   Dec 13 @C3Z 440'2 439'6s -0'4 1:40P Sep 08
CORN   Jul 14 @C4N 455'2 454'6s -0'4 1:40P Sep 08
SOYBEANS   Sep 10 @S0U 1043'6 1041'0 1049'0 1040'2 1041'2s -2'4 1:40P Sep 08
SOYBEANS   Nov 10 @S0X 1052'0 1050'4 1057'0 1045'0 1048'6s -3'2 1:40P Sep 08
SOYBEANS   Jan 11 @S1F 1061'4 1059'2 1066'0 1054'2 1058'2s -3'2 1:40P Sep 08
SOYBEANS   Mar 11 @S1H 1066'6 1066'2 1071'4 1060'6 1064'2s -2'4 1:40P Sep 08
SOYBEANS   May 11 @S1K 1068'4 1065'2 1073'0 1062'4 1065'6s -2'6 1:40P Sep 08
SOYBEANS   Jul 11 @S1N 1074'0 1073'0 1078'6 1068'6 1070'6s -3'2 1:40P Sep 08
SOYBEANS   Aug 11 @S1Q 1065'4 1068'2 1068'2 1060'0 1061'4s -4'0 1:40P Sep 08
SOYBEANS   Sep 11 @S1U 1047'4 1050'2 1050'2 1050'2 1043'0s -4'4 1:40P Sep 08
SOYBEANS   Nov 11 @S1X 1034'0 1032'2 1038'2 1027'2 1030'2s -3'6 1:40P Sep 08
SOYBEANS   Jan 12 @S2F 1037'6 1037'0 1041'0 1037'0 1034'0s -3'6 1:40P Sep 08
SOYBEANS   Mar 12 @S2H 1039'6 1036'0s -3'6 1:40P Sep 08
SOYBEANS   May 12 @S2K 1039'6 1036'0s -3'6 1:40P Sep 08
SOYBEANS   Jul 12 @S2N 1048'4 1044'6s -3'6 1:40P Sep 08
SOYBEANS   Aug 12 @S2Q 1042'4 1038'6s -3'6 1:40P Sep 08
SOYBEANS   Sep 12 @S2U 1031'2 1027'4s -3'6 1:40P Sep 08
SOYBEANS   Nov 12 @S2X 1029'4 1023'0 1028'2 1023'0 1022'0s -7'4 1:40P Sep 08
SOYBEANS   Jul 13 @S3N 1042'0 1034'4s -7'4 1:40P Sep 08
SOYBEANS   Nov 13 @S3X 1027'2 1019'2s -8'0 1:40P Sep 08
LEAN HOGS   Oct 10 @HE0V 75.600 75.750 76.675 75.525 76.175 0.575 3:04P Sep 08
LEAN HOGS   Dec 10 @HE0Z 73.550 73.500 74.575 73.325 74.100 0.550 3:03P Sep 08
LEAN HOGS   Feb 11 @HE1G 76.675 76.525 77.875 76.475 77.550 0.875 3:04P Sep 08
LEAN HOGS   Apr 11 @HE1J 78.000 77.825 79.150 77.825 78.800 0.800 2:35P Sep 08
LEAN HOGS   May 11 @HE1K 82.000 81.700 82.450 81.700 82.225 0.225 1:47P Sep 08
LEAN HOGS   Jun 11 @HE1M 83.825 83.425 84.450 83.325 84.100 0.275 1:29P Sep 08
LEAN HOGS   Jul 11 @HE1N 82.300 81.850 82.600 81.575 82.500 0.200 1:15P Sep 08
LEAN HOGS   Aug 11 @HE1Q 80.050 79.650 80.350 79.275 80.175 0.125 1:16P Sep 08
LEAN HOGS   Oct 11 @HE1V 70.900 71.000 71.400 71.000 71.150 0.250 1:36P Sep 08
LEAN HOGS   Dec 11 @HE1Z 68.000 68.000s 0.000 4:03P Sep 07
LEAN HOGS   Feb 12 @HE2G 69.000 69.000s 0.000 4:03P Sep 07
LEAN HOGS   Jun 12 @HE2M  
LIVE CATTLE   Oct 10 @LE0V 96.350 96.925 97.450 96.425 97.400 1.050 3:02P Sep 08
LIVE CATTLE   Dec 10 @LE0Z 98.700 99.100 99.750 98.700 99.750 1.050 2:47P Sep 08
LIVE CATTLE   Feb 11 @LE1G 100.075 100.225 101.150 100.025 101.100 1.025 2:35P Sep 08
LIVE CATTLE   Apr 11 @LE1J 101.575 101.775 102.375 101.375 102.375 0.800 2:37P Sep 08
LIVE CATTLE   Jun 11 @LE1M 98.300 98.500 98.750 98.150 98.625 0.325 2:21P Sep 08
LIVE CATTLE   Aug 11 @LE1Q 98.350 98.100 98.475 97.850 98.200 - 0.150 1:57P Sep 08
LIVE CATTLE   Oct 11 @LE1V 100.500 100.150 100.475 99.900 100.150 - 0.350 1:36P Sep 08
LIVE CATTLE   Dec 11 @LE1Z 101.600 101.100 101.200 101.100 101.100 - 0.500 10:01A Sep 08
LIVE CATTLE   Feb 12 @LE2G 102.200 102.200s 0.000 4:03P Sep 07
WHEAT   Sep 10 @W0U 702'4 701'6 702'0 678'0 678'6s -23'6 1:40P Sep 08
WHEAT   Dec 10 @W0Z 735'2 735'4 735'4 708'4 711'0s -24'2 1:40P Sep 08
WHEAT   Mar 11 @W1H 761'0 761'2 761'6 736'6 739'2s -21'6 1:40P Sep 08
WHEAT   May 11 @W1K 756'4 756'4 756'4 741'0 743'6s -12'6 1:40P Sep 08
WHEAT   Jul 11 @W1N 728'6 728'6 728'6 713'6 721'0s -7'6 1:40P Sep 08
WHEAT   Sep 11 @W1U 732'6 731'0 732'6 719'4 726'0s -6'6 1:40P Sep 08
WHEAT   Dec 11 @W1Z 738'2 738'2 738'2 724'2 733'0s -5'2 1:40P Sep 08
WHEAT   Mar 12 @W2H 743'6 741'4 741'4 730'0 740'4s -3'2 1:40P Sep 08
WHEAT   May 12 @W2K 735'6 732'4s -3'2 1:40P Sep 08
WHEAT   Jul 12 @W2N 723'6 724'0 724'0 713'0 717'4s -6'2 1:40P Sep 08
WHEAT   Sep 12 @W2U 726'6 720'4s -6'2 1:40P Sep 08
WHEAT   Dec 12 @W2Z 737'6 731'4s -6'2 1:40P Sep 08
WHEAT   Mar 13 @W3H 737'6 731'4s -6'2 1:40P Sep 08
WHEAT   May 13 @W3K 737'6 731'4s -6'2 1:40P Sep 08
WHEAT   Jul 13 @W3N 737'6 731'4s -6'2 1:40P Sep 08
SOYBEAN OIL   Sep 10 @BO0U 41.26 41.13 41.32 40.87 41.16s - 0.10 1:40P Sep 08
SOYBEAN OIL   Oct 10 @BO0V 41.39 41.21 41.47 41.01 41.28s - 0.11 1:40P Sep 08
SOYBEAN OIL   Dec 10 @BO0Z 41.79 41.57 41.88 41.38 41.68s - 0.11 1:40P Sep 08
SOYBEAN OIL   Jan 11 @BO1F 42.09 41.88 42.17 41.72 41.98s - 0.11 1:40P Sep 08
SOYBEAN OIL   Mar 11 @BO1H 42.33 42.19 42.41 41.95 42.26s - 0.07 1:40P Sep 08
SOYBEAN OIL   May 11 @BO1K 42.53 42.37 42.60 42.26 42.44s - 0.09 1:40P Sep 08
SOYBEAN OIL   Jul 11 @BO1N 42.77 42.69 42.83 42.58 42.64s - 0.13 1:40P Sep 08
SOYBEAN OIL   Aug 11 @BO1Q 42.87 42.79 42.82 42.79 42.74s - 0.13 1:40P Sep 08
SOYBEAN OIL   Sep 11 @BO1U 42.93 42.87 42.90 42.87 42.80s - 0.13 1:40P Sep 08
SOYBEAN OIL   Oct 11 @BO1V 42.98 42.85s - 0.13 1:40P Sep 08
SOYBEAN OIL   Dec 11 @BO1Z 43.23 43.06 43.32 43.04 43.10s - 0.13 1:40P Sep 08
SOYBEAN OIL   Jan 12 @BO2F 43.33 43.20s - 0.13 1:40P Sep 08
SOYBEAN OIL   Mar 12 @BO2H 43.38 43.25s - 0.13 1:40P Sep 08
SOYBEAN OIL   May 12 @BO2K 43.43 43.30s - 0.13 1:40P Sep 08
SOYBEAN OIL   Jul 12 @BO2N 43.48 43.35s - 0.13 1:40P Sep 08
SOYBEAN OIL   Aug 12 @BO2Q 43.53 43.40s - 0.13 1:40P Sep 08
SOYBEAN OIL   Sep 12 @BO2U 43.75 43.62s - 0.13 1:40P Sep 08
SOYBEAN OIL   Oct 12 @BO2V 43.53 43.40s - 0.13 1:40P Sep 08
SOYBEAN OIL   Dec 12 @BO2Z 43.53 43.40s - 0.13 1:40P Sep 08
SOYBEAN OIL   Jul 13 @BO3N 43.53 43.40s - 0.13 1:40P Sep 08
SOYBEAN OIL   Oct 13 @BO3V 43.53 43.40s - 0.13 1:40P Sep 08
SOYBEAN OIL   Dec 13 @BO3Z 43.53 43.40s - 0.13 1:40P Sep 08
SOYBEAN MEAL   Sep 10 SM0U 3087 3095 3095 3061 3073s - 14 1:41P Sep 08
SOYBEAN MEAL   Oct 10 SM0V 3037 3032 3050 3009 3021s - 16 1:41P Sep 08
SOYBEAN MEAL   Dec 10 SM0Z 3067 3065 3083 3030 3048s - 19 1:41P Sep 08
SOYBEAN MEAL   Jan 11 SM1F 3070 3052s - 18 1:41P Sep 08
SOYBEAN MEAL   Mar 11 SM1H 3077 3062s - 15 1:41P Sep 08
SOYBEAN MEAL   May 11 SM1K 3074 3060s - 14 1:41P Sep 08
SOYBEAN MEAL   Jul 11 SM1N 3085 3087 3090 3050 3068s - 17 1:41P Sep 08
SOYBEAN MEAL   Aug 11 SM1Q 3055 3034s - 21 1:41P Sep 08
SOYBEAN MEAL   Sep 11 SM1U 3000 2977s - 23 1:41P Sep 08
SOYBEAN MEAL   Oct 11 SM1V 2910 2885s - 25 1:41P Sep 08
SOYBEAN MEAL   Dec 11 SM1Z 2902 2900 2900 2880 2877s - 25 1:41P Sep 08
SOYBEAN MEAL   Jan 12 SM2F 2916 2891s - 25 1:41P Sep 08
SOYBEAN MEAL   Mar 12 SM2H 2963 2938s - 25 1:41P Sep 08
SOYBEAN MEAL   May 12 SM2K 2963 2938s - 25 1:41P Sep 08
SOYBEAN MEAL   Jul 12 SM2N 2940 2915s - 25 1:41P Sep 08
SOYBEAN MEAL   Aug 12 SM2Q 2940 2915s - 25 1:41P Sep 08
SOYBEAN MEAL   Sep 12 SM2U 2940 2915s - 25 1:41P Sep 08
SOYBEAN MEAL   Oct 12 SM2V 2940 2915s - 25 1:41P Sep 08
SOYBEAN MEAL   Dec 12 SM2Z 2943 2918s - 25 1:41P Sep 08
SOYBEAN MEAL   Jul 13 SM3N 2943 2918s - 25 1:41P Sep 08
SOYBEAN MEAL   Oct 13 SM3V 2943 2918s - 25 1:41P Sep 08
SOYBEAN MEAL   Dec 13 SM3Z 2943 2918s - 25 1:41P Sep 08
DENATURED FUEL ETHAN...   Oct 10 @AC0V 1.901 1.900 1.909 1.900 1.906s 0.005 1:40P Sep 08
DENATURED FUEL ETHAN...   Nov 10 @AC0X 1.832 1.835 1.840 1.831 1.839s 0.007 1:40P Sep 08
DENATURED FUEL ETHAN...   Dec 10 @AC0Z 1.816 1.819 1.822 1.814 1.820s 0.004 1:40P Sep 08
DENATURED FUEL ETHAN...   Jan 11 @AC1F 1.814 1.820 1.826 1.812 1.819s 0.005 1:40P Sep 08
DENATURED FUEL ETHAN...   Feb 11 @AC1G 1.820 1.820 1.830 1.816 1.821s 0.001 1:40P Sep 08
DENATURED FUEL ETHAN...   Mar 11 @AC1H 1.835 1.839 1.845 1.831 1.836s 0.001 1:40P Sep 08
DENATURED FUEL ETHAN...   Apr 11 @AC1J 1.850 1.860 1.860 1.839 1.845s -0.005 1:40P Sep 08
DENATURED FUEL ETHAN...   May 11 @AC1K 1.850 1.854s 0.004 1:40P Sep 08
DENATURED FUEL ETHAN...   Jun 11 @AC1M 1.855 1.861s 0.006 1:40P Sep 08
DENATURED FUEL ETHAN...   Jul 11 @AC1N 1.855 1.869 1.869 1.868 1.861s 0.006 1:40P Sep 08
DENATURED FUEL ETHAN...   Aug 11 @AC1Q 1.865 1.886 1.886 1.860 1.869s 0.004 1:40P Sep 08
DENATURED FUEL ETHAN...   Sep 11 @AC1U 1.865 1.869 1.869 1.869 1.869s 0.004 1:40P Sep 08
DENATURED FUEL ETHAN...   Oct 11 @AC1V 1.858 1.859 1.859 1.859 1.859s 0.001 1:40P Sep 08
DENATURED FUEL ETHAN...   Nov 11 @AC1X 1.850 1.850 1.850 1.850 1.850s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Dec 11 @AC1Z 1.850 1.850 1.850 1.850 1.850s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Jan 12 @AC2F 1.850 1.850s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Feb 12 @AC2G 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Mar 12 @AC2H 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Apr 12 @AC2J 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   May 12 @AC2K 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Jun 12 @AC2M 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Jul 12 @AC2N 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Aug 12 @AC2Q 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Sep 12 @AC2U 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Oct 12 @AC2V 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Nov 12 @AC2X 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Dec 12 @AC2Z 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Jan 13 @AC3F 1.860 1.860s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Feb 13 @AC3G 1.870 1.870s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Mar 13 @AC3H 1.870 1.870s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Apr 13 @AC3J 1.870 1.870s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   May 13 @AC3K 1.870 1.870s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Jun 13 @AC3M 1.870 1.870s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Jul 13 @AC3N 1.870 1.870s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Aug 13 @AC3Q 1.870 1.870s 0.000 1:40P Sep 08
DENATURED FUEL ETHAN...   Sep 13 @AC3U 1.870 1.870s 0.000 1:40P Sep 08
DJ INDUSTRIAL AVERAG...   Sep 10 @DJ0U 10338 10349 11 8:06A Sep 08
DJ INDUSTRIAL AVERAG...   Dec 10 @DJ0Z 10272  
DJ INDUSTRIAL AVERAG...   Mar 11 @DJ1H 10206 10220 10220 10190 10220 14 3:36P Sep 07
DJ INDUSTRIAL AVERAG...   Jun 11 @DJ1M 10153  
S&P 500 INDEX   Sep 10 @SP0U 1091.20 1099.70  
S&P 500 INDEX   Dec 10 @SP0Z 1098.50 1086.30s - 12.20 3:20P Sep 07
S&P 500 INDEX   Mar 11 @SP1H 1093.40 1081.20s - 12.20 3:20P Sep 07
S&P 500 INDEX   Jun 11 @SP1M 1088.70 1076.50s - 12.20 3:20P Sep 07
S&P 500 INDEX   Sep 11 @SP1U 1084.70 1072.50s - 12.20 3:20P Sep 07
S&P 500 INDEX   Dec 11 @SP1Z 1080.70 1068.50s - 12.20 3:20P Sep 07
S&P 500 INDEX   Mar 12 @SP2H 1080.70 1068.50s - 12.20 3:20P Sep 07
S&P 500 INDEX   Jun 12 @SP2M 1080.70 1068.50s - 12.20 3:20P Sep 07
EUREX SWISS GOV BOND...   Sep 10 CO0U 143.37 143.35 143.35 142.67 142.68 - 0.69 10:07A Sep 08
EUREX SWISS GOV BOND...   Dec 10 CO0Z 141.58 141.60 141.60 140.78 140.87 - 0.71 10:07A Sep 08
EUREX SWISS GOV BOND...   Mar 11 CO1H 141.45 140.87 - 0.58 10:07A Sep 08
ICEFE BRENT CRUDE   Oct 10 EB0V 77.74 77.70 78.85 76.78 78.01 0.27 3:03P Sep 08
ICEFE BRENT CRUDE   Nov 10 EB0X 77.87 77.52 78.90 76.95 78.03 0.16 3:03P Sep 08
ICEFE BRENT CRUDE   Dec 10 EB0Z 78.39 77.96 79.36 77.45 78.51 0.12 3:03P Sep 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (@C0U)
Exchange:  CBOT
Last Price:  447'4s
Change:  -4'0
Bid:  440'0
Ask: 
Today's High:  453'0
Today's Low:  447'0
Volume:  11,369
Open:  450'6
Close:  447'4
Prev:  451'4
Contract High:  459'0
Contract Low:  332'6
Updated:  Sep-08-2010
1:40:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Parsing Pre-report Guesses
Pat Hill – DTN Markets Blogger Bio
Posted at 10:59AM Wed 8, 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