Home | Weather | Futures | Headline News | Market News | DTN Ag Headlines | AgBizDir.com | Portfolio | DTN Soybean Rust | Cattle News | Quotes | Options | Futures | Grain | Livestock
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
WHEAT   May 10 W0K 595'4 594'0 594'0 594'0 592'2s -3'2 1:42P Nov 20
WHEAT   Jul 10 W0N 605'6 603'0 603'0 598'2 602'6s -3'0 1:42P Nov 20
WHEAT   Sep 10 W0U 620'0 617'4s -2'4 1:42P Nov 20
WHEAT   Dec 10 W0Z 639'4 637'0s -2'4 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
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
HEAT DEGREE-MINNEAPO...   Nov 09 @HQ9X 701.0 702.0s 1.0 3:46P Nov 20
HEAT DEGREE-MINNEAPO...   Dec 09 @HQ9Z 1289.0 1300.0 1300.0s 11.0 3:46P Nov 20
HEAT DEGREE-MINNEAPO...   Jan 10 @HQ0F 1480.0 1480.0s 0.0 3:46P Nov 20
NATIONAL CORN INDEX   Nov 09 @IC9X 354'2 350'2s -4'0 1:47P Nov 20
NATIONAL CORN INDEX   Dec 09 @IC9Z 350'2 346'2s -4'0 1:47P Nov 20
NATIONAL CORN INDEX   Jan 10 @IC0F 350'2 346'2s -4'0 1:47P Nov 20
WHEAT - SPRING   Dec 09 @MW9Z 568'4 566'6 575'0 560'0 564'0s -4'4 1:34P Nov 20
WHEAT - SPRING   Mar 10 @MW0H 585'2 584'2 591'6 577'2 581'2s -4'0 1:34P Nov 20
WHEAT - SPRING   May 10 @MW0K 596'6 600'0 600'0 590'0 592'2s -4'4 1:34P Nov 20
SOYBEANS   Jan 10 @S0F 1039'0 1041'0 1050'0 1031'4 1046'0s 7'0 1:40P Nov 20
SOYBEANS   Mar 10 @S0H 1044'6 1044'6 1054'6 1037'0 1050'2s 5'4 1:40P Nov 20
SOYBEANS   May 10 @S0K 1046'2 1046'2 1055'6 1038'2 1050'4s 4'2 1:40P Nov 20
WHEAT   Dec 09 @W9Z 562'4 563'2 572'2 553'2 559'6s -2'6 1:40P Nov 20
WHEAT   Mar 10 @W0H 584'0 584'0 593'6 574'4 580'6s -3'2 1:40P Nov 20
WHEAT   May 10 @W0K 595'4 597'4 604'2 587'2 592'2s -3'2 1:40P Nov 20
FEEDER CATTLE   Jan 10 FC0F 91.825 92.175 92.850 92.000 92.675s 0.850 1:11P Nov 20
FEEDER CATTLE   Mar 10 FC0H 92.850 93.150 93.750 93.000 93.575s 0.725 1:11P Nov 20
FEEDER CATTLE   Apr 10 FC0J 94.000 94.300 94.950 94.250 94.925s 0.925 1:11P Nov 20
S&P 500   Dec 09 SP9Z 1094.30 1087.50 1092.60 1085.20 1090.10s - 4.20 3:21P Nov 20
S&P 500   Mar 10 SP0H 1089.30 1081.30 1087.00 1080.30 1085.10s - 4.20 3:21P Nov 20
S&P 500   Jun 10 SP0M 1084.40 1075.40 1080.20s - 4.20 3:21P Nov 20
DJ STOXX 50   Dec 09 SQ9Z 2490.00 2501.00 2501.00 2458.00 2478.00 - 12.00 2:58P Nov 20
DJ STOXX 50   Mar 10 SQ0H 2475.00 2452.00 - 23.00 11:21A Nov 20
DJ STOXX 50   Jun 10 SQ0M 2433.00 2411.00 - 22.00 11:21A Nov 20
MINI CORN   Dec 09 YC9Z 395'0 392'2 393'6 390'0 391'0s -4'0 2:05P Nov 20
MINI CORN   Mar 10 YC0H 410'6 408'2 410'0 405'0 407'0s -3'6 2:05P Nov 20
MINI CORN   May 10 YC0K 420'4 420'0 420'0 416'0 417'0s -3'4 3:35P 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