Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Sep 10 @C0U 451'4 450'6 451'6 449'4 451'6 0'2 6:34A Sep 08
CORN   Dec 10 @C0Z 466'2 465'2 467'0 464'2 466'0 -0'2 6:48A Sep 08
CORN   Mar 11 @C1H 479'6 478'4 480'4 478'0 479'6 0'0 6:48A Sep 08
CORN   May 11 @C1K 484'2 483'0 484'4 482'6 484'4 0'2 6:35A Sep 08
CORN   Jul 11 @C1N 488'0 486'2 488'2 486'0 488'0 0'0 6:45A Sep 08
CORN   Sep 11 @C1U 470'2 467'2 468'4 466'4 467'4 -2'6 3:26A Sep 08
CORN   Dec 11 @C1Z 450'2 450'0 452'0 448'6 451'4 1'2 6:49A Sep 08
CORN   Mar 12 @C2H 459'2 458'4 460'0 458'2 460'0 0'6 5:39A Sep 08
CORN   May 12 @C2K 463'6 464'0 464'0 464'0 464'0 0'2 4:31A Sep 08
CORN   Jul 12 @C2N 470'0 467'0 469'2 467'0 469'0 -1'0 5:09A Sep 08
CORN   Sep 12 @C2U 461'4 456'2 456'2 453'2 455'2s -6'2 1:40P Sep 07
CORN   Dec 12 @C2Z 442'2 440'6 444'2 440'6 444'2 2'0 6:20A Sep 08
CORN   Jul 13 @C3N 468'4 465'0 465'0 462'2s -6'2 1:40P Sep 07
CORN   Dec 13 @C3Z 445'4 440'2s -5'2 1:40P Sep 07
CORN   Jul 14 @C4N 462'4 455'2s -7'2 1:40P Sep 07
SOYBEANS   Sep 10 @S0U 1043'6 1041'0 1043'0 1040'4 1043'0 -0'6 1:35A Sep 08
SOYBEANS   Nov 10 @S0X 1052'0 1050'4 1055'0 1045'0 1052'0 0'0 6:48A Sep 08
SOYBEANS   Jan 11 @S1F 1061'4 1059'2 1064'0 1054'2 1060'6 -0'6 6:40A Sep 08
SOYBEANS   Mar 11 @S1H 1066'6 1066'2 1069'0 1060'6 1065'4 -1'2 6:45A Sep 08
SOYBEANS   May 11 @S1K 1068'4 1065'2 1071'0 1062'4 1068'0 -0'4 6:48A Sep 08
SOYBEANS   Jul 11 @S1N 1074'0 1073'0 1074'0 1069'2 1072'0 -2'0 6:02A Sep 08
SOYBEANS   Aug 11 @S1Q 1051'2 1065'4s 14'2 1:40P Sep 07
SOYBEANS   Sep 11 @S1U 1034'0 1047'4s 13'4 1:40P Sep 07
SOYBEANS   Nov 11 @S1X 1034'0 1032'2 1035'0 1027'2 1027'2 -6'6 2:26A Sep 08
SOYBEANS   Jan 12 @S2F 1025'4 1037'6s 12'2 1:40P Sep 07
SOYBEANS   Mar 12 @S2H 1027'4 1039'6s 12'2 1:40P Sep 07
SOYBEANS   May 12 @S2K 1027'4 1039'6s 12'2 1:40P Sep 07
SOYBEANS   Jul 12 @S2N 1036'2 1048'4s 12'2 1:40P Sep 07
SOYBEANS   Aug 12 @S2Q 1030'2 1042'4s 12'2 1:40P Sep 07
SOYBEANS   Sep 12 @S2U 1019'0 1031'2s 12'2 1:40P Sep 07
SOYBEANS   Nov 12 @S2X 1029'4 1023'0 1026'4 1023'0 1023'0 -6'4 12:40A Sep 08
SOYBEANS   Jul 13 @S3N 1030'4 1042'0s 11'4 1:40P Sep 07
SOYBEANS   Nov 13 @S3X 1015'6 1027'2s 11'4 1:40P Sep 07
WHEAT   Sep 10 @W0U 702'4 701'6 701'6 698'2 701'6 -0'6 6:18P Sep 07
WHEAT   Dec 10 @W0Z 735'2 735'4 735'4 728'0 733'4 -1'6 6:48A Sep 08
WHEAT   Mar 11 @W1H 761'0 761'2 761'6 755'0 760'0 -1'0 6:40A Sep 08
WHEAT   May 11 @W1K 756'4 756'4 756'4 753'2 753'2 -3'2 3:54A Sep 08
WHEAT   Jul 11 @W1N 728'6 728'6 728'6 722'2 727'4 -1'2 5:43A Sep 08
WHEAT   Sep 11 @W1U 732'6 731'0 732'6 724'2 724'2 -8'4 3:57A Sep 08
WHEAT   Dec 11 @W1Z 738'2 738'2 738'2 728'4 735'0 -3'2 5:43A Sep 08
WHEAT   Mar 12 @W2H 743'6 741'4 741'4 741'4 741'4 -2'2 3:18A Sep 08
WHEAT   May 12 @W2K 734'4 735'6s 1'2 1:40P Sep 07
WHEAT   Jul 12 @W2N 724'4 723'6s -0'6 1:40P Sep 07
WHEAT   Sep 12 @W2U 727'4 726'6s -0'6 1:40P Sep 07
WHEAT   Dec 12 @W2Z 739'4 737'6s -1'6 1:40P Sep 07
WHEAT   Mar 13 @W3H 739'4 737'6s -1'6 1:40P Sep 07
WHEAT   May 13 @W3K 739'4 737'6s -1'6 1:40P Sep 07
WHEAT   Jul 13 @W3N 739'4 737'6s -1'6 1:40P Sep 07
HARD RED SPRING WHEA...   Sep 10 @MW0U 742'0 739'0s -3'0 1:36P Sep 07
HARD RED SPRING WHEA...   Dec 10 @MW0Z 753'6 752'4 752'6 747'6 752'6 -1'0 6:39A Sep 08
HARD RED SPRING WHEA...   Mar 11 @MW1H 761'4 760'0 760'2 755'2 760'2 -1'2 6:39A Sep 08
HARD RED SPRING WHEA...   May 11 @MW1K 758'2 752'2s -6'0 1:36P Sep 07
HARD RED SPRING WHEA...   Jul 11 @MW1N 744'0 744'0 744'0 740'4 744'0 0'0 6:05P Sep 07
HARD RED SPRING WHEA...   Sep 11 @MW1U 725'0 726'4 726'4 726'4 726'4 1'4 3:06A Sep 08
HARD RED SPRING WHEA...   Dec 11 @MW1Z 730'4 730'0 730'0 727'6 730'0 -0'4 3:06A Sep 08
HARD RED SPRING WHEA...   Mar 12 @MW2H 726'0 726'0s 0'0 1:36P Sep 07
HARD RED SPRING WHEA...   May 12 @MW2K 723'0 723'0s 0'0 1:36P Sep 07
HARD RED SPRING WHEA...   Jul 12 @MW2N 713'4 715'0s 1'4 1:36P Sep 07
HARD RED SPRING WHEA...   Sep 12 @MW2U  
CANOLA   Nov 10 @RS0X 466.5 466.5 466.6 464.0 466.6 0.1 2:46A Sep 08
CANOLA   Jan 11 @RS1F 472.2 472.7 472.7 470.1 472.3 0.1 12:10A Sep 08
CANOLA   Mar 11 @RS1H 476.2 476.1 477.5 475.0 475.0 - 1.2 10:13P Sep 07
CANADIAN DOLLAR/SIDE...   Sep 10 @CD0U 0.9547 0.9544 0.9568 0.9514 0.9543 -0.0004 6:47A Sep 08
CANADIAN DOLLAR/SIDE...   Dec 10 @CD0Z 0.9528 0.9525 0.9549 0.9496 0.9525 -0.0003 6:47A Sep 08
CANADIAN DOLLAR/SIDE...   Mar 11 @CD1H 0.9512 0.9500 0.9528 0.9486 0.9518 0.0006 6:13A Sep 08
CANADIAN DOLLAR/SIDE...   Jun 11 @CD1M 0.9492 0.9502 0.9470  
CANADIAN DOLLAR/SIDE...   Sep 11 @CD1U 0.9472  
CANADIAN DOLLAR/SIDE...   Dec 11 @CD1Z 0.9526 0.9452s -0.0074 4:03P Sep 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (@C0U)
Exchange:  CBOT
Last Price:  451'6
Change:  0'2
Bid:  450'6
Ask:  451'2
Today's High:  451'6
Today's Low:  449'4
Volume:  14,683
Open:  450'6
Close: 
Prev:  451'4
Contract High:  480'0
Contract Low:  332'6
Updated:  Sep-08-2010
6:34:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Cash Indexes See Mixed Start
Pat Hill – DTN Markets Blogger Bio
Posted at 06:24AM 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