Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Sep 10 @C0U 456'2 456'0 465'4 448'2 464'4 8'2 1:14P Sep 10
CORN   Dec 10 @C0Z 470'6 470'0 479'4 467'2 478'4 7'6 1:14P Sep 10
CORN   Mar 11 @C1H 484'0 483'0 492'4 480'2 491'2 7'2 1:14P Sep 10
CORN   May 11 @C1K 487'4 486'4 496'0 484'0 494'4 7'0 1:14P Sep 10
CORN   Jul 11 @C1N 489'6 489'2 498'6 487'2 498'0 8'2 1:14P Sep 10
CORN   Sep 11 @C1U 473'2 472'0 477'0 468'0 475'0 1'6 1:14P Sep 10
CORN   Dec 11 @C1Z 457'2 456'0 460'0 452'0 459'2 2'0 1:14P Sep 10
CORN   Mar 12 @C2H 465'2 465'0 469'4 461'4 465'4 0'2 1:09P Sep 10
CORN   May 12 @C2K 470'0 470'0 472'0 467'6 470'0 0'0 11:49A Sep 10
CORN   Jul 12 @C2N 474'0 474'0 476'2 470'0 470'4 -3'4 11:26A Sep 10
CORN   Sep 12 @C2U 462'0 460'0 462'4 460'0 462'4 0'4 1:14P Sep 10
CORN   Dec 12 @C2Z 450'2 451'0 454'4 445'2 452'6 2'4 1:09P Sep 10
CORN   Jul 13 @C3N 461'6 465'0 465'0 470'2s 8'4 1:40P Sep 09
CORN   Dec 13 @C3Z 448'2 445'0 445'0 445'0 445'0 -3'2 12:08P Sep 10
CORN   Jul 14 @C4N 454'6 463'2s 8'4 1:40P Sep 09
SOYBEANS   Sep 10 @S0U 1037'6 1025'0 1031'0 1022'2 1024'4 -13'2 1:14P Sep 10
SOYBEANS   Nov 10 @S0X 1046'0 1045'0 1047'4 1031'0 1032'6 -13'2 1:14P Sep 10
SOYBEANS   Jan 11 @S1F 1055'2 1054'0 1055'6 1040'2 1041'4 -13'6 1:14P Sep 10
SOYBEANS   Mar 11 @S1H 1062'0 1060'0 1062'0 1045'6 1050'2 -11'6 1:14P Sep 10
SOYBEANS   May 11 @S1K 1064'0 1061'4 1064'0 1049'6 1052'0 -12'0 1:14P Sep 10
SOYBEANS   Jul 11 @S1N 1069'2 1066'0 1069'0 1056'0 1057'2 -12'0 1:14P Sep 10
SOYBEANS   Aug 11 @S1Q 1059'6 1056'0 1056'0 1047'6 1051'4 -8'2 10:38A Sep 10
SOYBEANS   Sep 11 @S1U 1041'4 1037'4 1037'4 1036'4 1036'4 -5'0 1:03P Sep 10
SOYBEANS   Nov 11 @S1X 1028'0 1027'0 1031'0 1022'0 1022'6 -5'2 1:14P Sep 10
SOYBEANS   Jan 12 @S2F 1031'6 1031'0 1031'0 1028'0 1028'0 -3'6 11:01A Sep 10
SOYBEANS   Mar 12 @S2H 1036'0 1033'6s -2'2 1:40P Sep 09
SOYBEANS   May 12 @S2K 1033'6 1034'0 1034'0 1034'0 1034'0 0'2 11:30A Sep 10
SOYBEANS   Jul 12 @S2N 1044'6 1042'4s -2'2 1:40P Sep 09
SOYBEANS   Aug 12 @S2Q 1038'6 1036'4s -2'2 1:40P Sep 09
SOYBEANS   Sep 12 @S2U 1027'4 1025'2s -2'2 1:40P Sep 09
SOYBEANS   Nov 12 @S2X 1019'4 1017'4 1017'4 1014'4 1014'4 -5'0 11:08A Sep 10
SOYBEANS   Jul 13 @S3N 1034'4 1032'0s -2'4 1:40P Sep 09
SOYBEANS   Nov 13 @S3X 1016'4 1013'0 1013'0 1013'0 1013'0 -3'4 11:19A Sep 10
LEAN HOGS   Oct 10 @HE0V 77.375 77.125 78.050 76.900 77.250 - 0.125 1:17P Sep 10
LEAN HOGS   Dec 10 @HE0Z 75.125 74.925 75.850 74.650 74.775 - 0.350 1:15P Sep 10
LEAN HOGS   Feb 11 @HE1G 78.500 78.250 78.850 77.925 78.100 - 0.400 1:17P Sep 10
LEAN HOGS   Apr 11 @HE1J 79.650 79.450 79.875 79.250 79.400 - 0.250 1:16P Sep 10
LEAN HOGS   May 11 @HE1K 82.575 83.000 83.000 82.600 82.825 0.250 12:39P Sep 10
LEAN HOGS   Jun 11 @HE1M 85.150 84.700 85.300 84.675 84.975 - 0.175 1:14P Sep 10
LEAN HOGS   Jul 11 @HE1N 82.925 83.000 83.250 82.900 82.975 0.050 1:14P Sep 10
LEAN HOGS   Aug 11 @HE1Q 80.900 81.000 81.100 80.825 80.900 0.000 1:08P Sep 10
LEAN HOGS   Oct 11 @HE1V 71.400 71.500 71.500 71.500 71.500 0.100 1:00P Sep 10
LEAN HOGS   Dec 11 @HE1Z 68.500 69.000 69.400 69.000 69.000 0.500 10:33A Sep 10
LEAN HOGS   Feb 12 @HE2G 69.000 69.000s 0.000 4:01P Sep 09
LEAN HOGS   Jun 12 @HE2M  
LIVE CATTLE   Oct 10 @LE0V 96.900 96.925 97.350 96.900 97.200 0.300 1:18P Sep 10
LIVE CATTLE   Dec 10 @LE0Z 99.650 99.725 100.100 99.700 99.950 0.300 1:17P Sep 10
LIVE CATTLE   Feb 11 @LE1G 100.950 100.825 101.375 100.825 101.250 0.300 1:16P Sep 10
LIVE CATTLE   Apr 11 @LE1J 101.825 101.850 102.150 101.775 102.025 0.200 1:18P Sep 10
LIVE CATTLE   Jun 11 @LE1M 98.400 98.425 98.650 98.300 98.500 0.100 1:18P Sep 10
LIVE CATTLE   Aug 11 @LE1Q 98.400 98.100 98.325 97.975 98.250 - 0.150 1:09P Sep 10
LIVE CATTLE   Oct 11 @LE1V 100.500 100.000 100.375 99.950 100.375 - 0.125 1:00P Sep 10
LIVE CATTLE   Dec 11 @LE1Z 101.400 101.000 101.000 101.000 101.000 - 0.400 12:14P Sep 10
LIVE CATTLE   Feb 12 @LE2G 102.200 102.200s 0.000 4:01P Sep 09
WHEAT   Sep 10 @W0U 706'6 704'0 708'4 690'2 705'0 -1'6 1:14P Sep 10
WHEAT   Dec 10 @W0Z 738'0 736'0 744'2 717'0 738'0 0'0 1:14P Sep 10
WHEAT   Mar 11 @W1H 766'2 763'4 772'4 746'0 767'0 0'6 1:14P Sep 10
WHEAT   May 11 @W1K 767'2 762'0 773'4 751'6 770'4 3'2 1:14P Sep 10
WHEAT   Jul 11 @W1N 738'6 732'6 747'4 723'4 742'4 3'6 1:14P Sep 10
WHEAT   Sep 11 @W1U 742'4 736'0 751'4 728'2 745'2 2'6 1:14P Sep 10
WHEAT   Dec 11 @W1Z 749'0 743'0 758'0 735'0 753'4 4'4 1:14P Sep 10
WHEAT   Mar 12 @W2H 755'2 748'6 760'0 744'2 757'4 2'2 1:08P Sep 10
WHEAT   May 12 @W2K 732'4 747'2s 14'6 1:40P Sep 09
WHEAT   Jul 12 @W2N 735'2 730'4 743'0 725'0 738'0 2'6 1:11P Sep 10
WHEAT   Sep 12 @W2U 720'4 738'2s 17'6 1:40P Sep 09
WHEAT   Dec 12 @W2Z 748'2 739'0 751'0 739'0 750'0 1'6 12:03P Sep 10
WHEAT   Mar 13 @W3H 748'2 757'6 757'6 757'6 757'6 9'4 12:21P Sep 10
WHEAT   May 13 @W3K 731'4 733'2s 1'6 1:40P Sep 09
WHEAT   Jul 13 @W3N 733'2 740'0 740'0 740'0 740'0 6'6 9:45A Sep 10
SOYBEAN OIL   Sep 10 @BO0U 41.08 41.13 41.36 40.97 41.36 0.28 12:24P Sep 10
SOYBEAN OIL   Oct 10 @BO0V 41.19 41.25 41.59 41.01 41.38 0.19 1:14P Sep 10
SOYBEAN OIL   Dec 10 @BO0Z 41.59 41.69 41.98 41.40 41.78 0.19 1:14P Sep 10
SOYBEAN OIL   Jan 11 @BO1F 41.90 41.90 42.27 41.74 42.07 0.17 1:14P Sep 10
SOYBEAN OIL   Mar 11 @BO1H 42.18 42.18 42.55 42.00 42.34 0.16 1:14P Sep 10
SOYBEAN OIL   May 11 @BO1K 42.38 42.42 42.71 42.24 42.52 0.14 1:14P Sep 10
SOYBEAN OIL   Jul 11 @BO1N 42.60 42.55 42.82 42.50 42.75 0.15 1:13P Sep 10
SOYBEAN OIL   Aug 11 @BO1Q 42.74 42.70s - 0.04 1:40P Sep 09
SOYBEAN OIL   Sep 11 @BO1U 42.80 42.76s - 0.04 1:40P Sep 09
SOYBEAN OIL   Oct 11 @BO1V 42.85 42.81s - 0.04 1:40P Sep 09
SOYBEAN OIL   Dec 11 @BO1Z 43.01 42.93 43.17 42.91 43.16 0.15 1:03P Sep 10
SOYBEAN OIL   Jan 12 @BO2F 43.20 43.11s - 0.09 1:40P Sep 09
SOYBEAN OIL   Mar 12 @BO2H 43.25 43.16s - 0.09 1:40P Sep 09
SOYBEAN OIL   May 12 @BO2K 43.30 43.21s - 0.09 1:40P Sep 09
SOYBEAN OIL   Jul 12 @BO2N 43.35 43.26s - 0.09 1:40P Sep 09
SOYBEAN OIL   Aug 12 @BO2Q 43.40 43.31s - 0.09 1:40P Sep 09
SOYBEAN OIL   Sep 12 @BO2U 43.62 43.53s - 0.09 1:40P Sep 09
SOYBEAN OIL   Oct 12 @BO2V 43.40 43.31s - 0.09 1:40P Sep 09
SOYBEAN OIL   Dec 12 @BO2Z 43.40 43.31s - 0.09 1:40P Sep 09
SOYBEAN OIL   Jul 13 @BO3N 43.40 43.31s - 0.09 1:40P Sep 09
SOYBEAN OIL   Oct 13 @BO3V 43.40 43.31s - 0.09 1:40P Sep 09
SOYBEAN OIL   Dec 13 @BO3Z 43.40 43.31s - 0.09 1:40P Sep 09
SOYBEAN MEAL   Sep 10 SM0U 3055 3028 3030 2940 2980 - 75 1:18P Sep 10
SOYBEAN MEAL   Oct 10 SM0V 2990 2962 2967 2920 2925 - 65 1:18P Sep 10
SOYBEAN MEAL   Dec 10 SM0Z 3020 2985 2997 2935 2935 - 85 1:17P Sep 10
SOYBEAN MEAL   Jan 11 SM1F 3026 2980 2985 2965 2980 - 46 9:38A Sep 10
SOYBEAN MEAL   Mar 11 SM1H 3062 3037s - 25 1:42P Sep 09
SOYBEAN MEAL   May 11 SM1K 3060 3030 3030 3030 3036s - 24 1:42P Sep 09
SOYBEAN MEAL   Jul 11 SM1N 3045 2980 2980 2980 2980 - 65 1:15P Sep 10
SOYBEAN MEAL   Aug 11 SM1Q 3034 3010s - 24 1:42P Sep 09
SOYBEAN MEAL   Sep 11 SM1U 2977 2953s - 24 1:42P Sep 09
SOYBEAN MEAL   Oct 11 SM1V 2885 2863s - 22 1:42P Sep 09
SOYBEAN MEAL   Dec 11 SM1Z 2877 2855 2855 2855 2858s - 19 1:42P Sep 09
SOYBEAN MEAL   Jan 12 SM2F 2891 2872s - 19 1:42P Sep 09
SOYBEAN MEAL   Mar 12 SM2H 2938 2919s - 19 1:42P Sep 09
SOYBEAN MEAL   May 12 SM2K 2938 2875 2875 2875 2919s - 19 1:42P Sep 09
SOYBEAN MEAL   Jul 12 SM2N 2915 2896s - 19 1:42P Sep 09
SOYBEAN MEAL   Aug 12 SM2Q 2915 2896s - 19 1:42P Sep 09
SOYBEAN MEAL   Sep 12 SM2U 2915 2896s - 19 1:42P Sep 09
SOYBEAN MEAL   Oct 12 SM2V 2915 2896s - 19 1:42P Sep 09
SOYBEAN MEAL   Dec 12 SM2Z 2918 2899s - 19 1:42P Sep 09
SOYBEAN MEAL   Jul 13 SM3N 2918 2899s - 19 1:42P Sep 09
SOYBEAN MEAL   Oct 13 SM3V 2918 2899s - 19 1:42P Sep 09
SOYBEAN MEAL   Dec 13 SM3Z 2918 2899s - 19 1:42P Sep 09
DENATURED FUEL ETHAN...   Oct 10 @AC0V 1.927 1.934 1.977 1.934 1.977 0.050 1:14P Sep 10
DENATURED FUEL ETHAN...   Nov 10 @AC0X 1.855 1.875 1.898 1.875 1.898 0.043 1:14P Sep 10
DENATURED FUEL ETHAN...   Dec 10 @AC0Z 1.832 1.844 1.867 1.844 1.867 0.035 1:14P Sep 10
DENATURED FUEL ETHAN...   Jan 11 @AC1F 1.834 1.850 1.875 1.850 1.875 0.041 1:14P Sep 10
DENATURED FUEL ETHAN...   Feb 11 @AC1G 1.837 1.860 1.865 1.860 1.865 0.028 1:14P Sep 10
DENATURED FUEL ETHAN...   Mar 11 @AC1H 1.846 1.869 1.869 1.869 1.869 0.023 1:13P Sep 10
DENATURED FUEL ETHAN...   Apr 11 @AC1J 1.860 1.870 1.886 1.870 1.886 0.026 1:13P Sep 10
DENATURED FUEL ETHAN...   May 11 @AC1K 1.854 1.863s 0.009 2:20P Sep 09
DENATURED FUEL ETHAN...   Jun 11 @AC1M 1.861 1.871s 0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Jul 11 @AC1N 1.861 1.871s 0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Aug 11 @AC1Q 1.871 1.887 1.892 1.887 1.892 0.021 1:14P Sep 10
DENATURED FUEL ETHAN...   Sep 11 @AC1U 1.870 1.880 1.880 1.880 1.880 0.010 1:13P Sep 10
DENATURED FUEL ETHAN...   Oct 11 @AC1V 1.858 1.873 1.873 1.873 1.873 0.015 1:13P Sep 10
DENATURED FUEL ETHAN...   Nov 11 @AC1X 1.853 1.860 1.860 1.860 1.860 0.007 1:13P Sep 10
DENATURED FUEL ETHAN...   Dec 11 @AC1Z 1.845 1.859 1.859 1.859 1.859 0.014 1:13P Sep 10
DENATURED FUEL ETHAN...   Jan 12 @AC2F 1.850 1.836s -0.014 2:20P Sep 09
DENATURED FUEL ETHAN...   Feb 12 @AC2G 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Mar 12 @AC2H 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Apr 12 @AC2J 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   May 12 @AC2K 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Jun 12 @AC2M 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Jul 12 @AC2N 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Aug 12 @AC2Q 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Sep 12 @AC2U 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Oct 12 @AC2V 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Nov 12 @AC2X 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Dec 12 @AC2Z 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Jan 13 @AC3F 1.860 1.850s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Feb 13 @AC3G 1.870 1.860s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Mar 13 @AC3H 1.870 1.860s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Apr 13 @AC3J 1.870 1.860s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   May 13 @AC3K 1.870 1.860s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Jun 13 @AC3M 1.870 1.860s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Jul 13 @AC3N 1.870 1.860s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Aug 13 @AC3Q 1.870 1.860s -0.010 2:20P Sep 09
DENATURED FUEL ETHAN...   Sep 13 @AC3U 1.870 1.860s -0.010 2:20P Sep 09
DJ INDUSTRIAL AVERAG...   Sep 10 @DJ0U 10404 10395 10437 10390 10430 26 7:29A Sep 10
DJ INDUSTRIAL AVERAG...   Dec 10 @DJ0Z 10338 10352 10372 10324 10360 22 6:19A Sep 10
DJ INDUSTRIAL AVERAG...   Mar 11 @DJ1H 10275  
DJ INDUSTRIAL AVERAG...   Jun 11 @DJ1M 10219  
S&P 500 INDEX   Sep 10 @SP0U 1099.30 1099.50 1110.50 1096.90 1102.50s 3.20 3:22P Sep 09
S&P 500 INDEX   Dec 10 @SP0Z 1097.60 1098.00 1102.70 1095.70 1101.00s 3.40 8:14A Sep 10
S&P 500 INDEX   Mar 11 @SP1H 1089.40 1092.60s 3.20 3:22P Sep 09
S&P 500 INDEX   Jun 11 @SP1M 1084.80 1088.10s 3.30 3:22P Sep 09
S&P 500 INDEX   Sep 11 @SP1U 1080.80 1084.10s 3.30 3:22P Sep 09
S&P 500 INDEX   Dec 11 @SP1Z 1076.80 1080.10s 3.30 3:22P Sep 09
S&P 500 INDEX   Mar 12 @SP2H 1076.80 1080.10s 3.30 3:22P Sep 09
S&P 500 INDEX   Jun 12 @SP2M 1076.80 1080.10s 3.30 3:22P Sep 09
EUREX SWISS GOV BOND...   Dec 10 CO0Z 140.40 140.20 140.42 139.81 139.95 - 0.45 10:04A Sep 10
EUREX SWISS GOV BOND...   Mar 11 CO1H 140.87 139.95 - 0.92 10:04A Sep 10
EUREX SWISS GOV BOND...   Jun 11 CO1M 139.95 10:04A Sep 10
ICEFE BRENT CRUDE   Oct 10 EB0V 77.47 77.41 78.39 77.05 77.94 0.47 1:18P Sep 10
ICEFE BRENT CRUDE   Nov 10 EB0X 77.56 77.23 78.50 77.14 78.10 0.54 1:18P Sep 10
ICEFE BRENT CRUDE   Dec 10 EB0Z 78.03 77.67 78.92 77.57 78.53 0.50 1:16P Sep 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (@C0U)
Exchange:  CBOT
Last Price:  464'4
Change:  8'2
Bid:  455'0
Ask:  473'0
Today's High:  465'4
Today's Low:  448'2
Volume:  9,269
Open:  456'0
Close: 
Prev:  456'2
Contract High:  480'0
Contract Low:  332'6
Updated:  Sep-10-2010
1:14:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
USDA -- Less Corn, More Soybeans
Pat Hill – DTN Markets Blogger Bio
Posted at 07:39AM Fri 10, 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