HOME | ADVANCED FUTURES |  WEATHER |  CHARTS |  MARKETS PAGE |  FUTURES MARKETS |  QUOTES |  PORTFOLIO |  DTN ETHANOL |  AG NEWS
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
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
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 OIL   Dec 09 BO9Z 39.45 39.50 39.75 39.27 39.71s 0.26 1:41P Nov 20
SOYBEAN OIL   Jan 10 BO0F 39.89 39.90 40.15 39.67 40.15s 0.26 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
WHEAT   May 10 W0K 595'4 594'0 594'0 594'0 592'2s -3'2 1:42P Nov 20
ROUGH RICE   Jan 10 RR0F 15280 15110 15110 15110 15170s - 110 1:42P Nov 20
ROUGH RICE   Mar 10 RR0H 15530 15360 15390 15355 15420s - 110 1:42P 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
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
CLASS III MILK   Nov 09 @DA9X 14.07 14.06s - 0.01 4:03P Nov 20
CLASS III MILK   Dec 09 @DA9Z 14.20 14.72s 0.52 4:03P Nov 20
CLASS III MILK   Jan 10 @DA0F 14.35 14.86s 0.51 4:03P Nov 20
CANADIAN DOLLAR   Dec 09 @CD9Z 0.9412 0.9408 0.9420 0.9317 0.9334s -0.0078 4:03P Nov 20
NON-FAT DRY MILK   Nov 09 @NF9X 114.750 114.750s 0.000 4:07P Nov 20
NON-FAT DRY MILK   Dec 09 @NF9Z 124.500 124.500 124.500 124.000 124.000s - 0.500 4:07P Nov 20
NON-FAT DRY MILK   Jan 10 @NF0F 125.000 125.000s 0.000 4:07P 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