Futures Markets
Quotes
Portfolio
Grain
Weather
Headline News
Market News
DTN Ag Headlines
Home
Locations
Phil O' Connell Grain Co.
French Camp Grain Elevator
Contact Us
Quotes
Name
Sym
Prev
Open
High
Low
Last
Chg
Last Update
CORN
Sep 10
C0U
433'0
433'0
451'6
432'0
449'6
s
16'6
1:42P Sep 03
CORN
Dec 10
C0Z
447'4
447'2
466'6
446'0
464'4
s
17'0
1:42P Sep 03
CORN
Mar 11
C1H
460'6
460'6
478'0
460'6
477'6
s
17'0
1:42P Sep 03
CORN
May 11
C1K
467'2
467'0
482'4
466'4
482'4
s
15'2
1:42P Sep 03
CORN
Jul 11
C1N
472'6
473'0
486'4
473'0
486'4
s
13'6
1:42P Sep 03
CORN
Sep 11
C1U
461'4
462'4
470'0
462'4
471'0
s
9'4
1:42P Sep 03
CORN
Dec 11
C1Z
451'6
451'0
456'2
450'0
457'4
s
5'6
1:42P Sep 03
CORN
Mar 12
C2H
462'2
458'4
463'4
458'4
466'4
s
4'2
1:42P Sep 03
CORN
May 12
C2K
468'0
470'4
s
2'4
1:42P Sep 03
HARD RED WINTER WHEA...
Sep 10
KW0U
718'0
743'4
s
25'4
1:29P Sep 03
HARD RED WINTER WHEA...
Dec 10
KW0Z
732'2
742'0
758'4
738'4
757'6
s
25'4
1:29P Sep 03
HARD RED WINTER WHEA...
Mar 11
KW1H
743'4
754'4
768'0
750'0
768'4
s
25'0
1:29P Sep 03
HARD RED WINTER WHEA...
May 11
KW1K
736'2
759'2
s
23'0
1:29P Sep 03
HARD RED WINTER WHEA...
Jul 11
KW1N
718'2
715'4
730'6
715'4
733'2
s
15'0
1:29P Sep 03
HARD RED WINTER WHEA...
Sep 11
KW1U
722'0
738'2
s
16'2
1:29P Sep 03
HARD RED WINTER WHEA...
Dec 11
KW1Z
726'4
742'2
s
15'6
1:29P Sep 03
SOYBEANS
Sep 10
S0U
1007'4
1014'0
1030'0
1014'0
1029'6
s
22'2
1:42P Sep 03
SOYBEANS
Nov 10
S0X
1009'0
1016'0
1041'0
1014'0
1035'0
s
26'0
1:42P Sep 03
SOYBEANS
Jan 11
S1F
1018'4
1024'4
1048'0
1024'4
1043'6
s
25'2
1:42P Sep 03
SOYBEANS
Mar 11
S1H
1025'0
1050'0
1050'0
1050'0
1049'0
s
24'0
1:42P Sep 03
SOYBEANS
May 11
S1K
1029'2
1051'2
s
22'0
1:42P Sep 03
SOYBEANS
Jul 11
S1N
1037'4
1058'4
1060'0
1058'4
1059'0
s
21'4
1:42P Sep 03
SOYBEANS
Aug 11
S1Q
1029'6
1051'2
s
21'4
1:42P Sep 03
SOYBEANS
Sep 11
S1U
1015'4
1034'0
s
18'4
1:42P Sep 03
SOYBEANS
Nov 11
S1X
1005'4
1012'0
1024'0
1012'0
1021'6
s
16'2
1:42P Sep 03
WHEAT
Sep 10
W0U
680'6
708'2
s
27'4
1:43P Sep 03
WHEAT
Dec 10
W0Z
713'6
725'0
742'0
723'4
741'2
s
27'4
1:43P Sep 03
WHEAT
Mar 11
W1H
737'6
758'4
765'0
758'4
764'0
s
26'2
1:43P Sep 03
WHEAT
May 11
W1K
734'6
756'0
757'0
756'0
756'2
s
21'4
1:43P Sep 03
WHEAT
Jul 11
W1N
715'0
722'0
725'0
722'0
729'4
s
14'4
1:43P Sep 03
WHEAT
Sep 11
W1U
720'0
734'0
s
14'0
1:43P Sep 03
LIVE CATTLE
Oct 10
LC0V
98.450
98.850
99.550
97.300
98.450
s
0.000
1:15P Sep 03
LIVE CATTLE
Dec 10
LC0Z
101.325
101.550
101.900
100.100
100.650
s
- 0.675
1:15P Sep 03
LIVE CATTLE
Feb 11
LC1G
101.850
101.950
102.475
100.800
101.650
s
- 0.200
1:15P Sep 03
LIVE CATTLE
Apr 11
LC1J
103.100
102.700
103.650
102.000
103.125
s
0.025
1:15P Sep 03
LIVE CATTLE
Jun 11
LC1M
99.100
99.075
99.700
98.100
99.300
s
0.200
1:15P Sep 03
LIVE CATTLE
Aug 11
LC1Q
98.875
98.350
99.200
98.000
99.200
s
0.325
1:15P Sep 03
LIVE CATTLE
Oct 11
LC1V
101.000
100.500
101.200
100.000
101.000
s
0.000
1:15P Sep 03
LIVE CATTLE
Dec 11
LC1Z
101.300
101.900
101.900
101.100
101.900
s
0.600
1:15P Sep 03
LIVE CATTLE
Feb 12
LC2G
101.500
102.200
102.200
s
0.700
1:15P Sep 03
DENATURED FUEL ETHAN...
Sep 10
@AC0U
1.953
1.960
1.977
1.960
1.969
s
0.016
1:40P Sep 03
DENATURED FUEL ETHAN...
Oct 10
@AC0V
1.849
1.869
1.886
1.869
1.884
s
0.035
1:40P Sep 03
DENATURED FUEL ETHAN...
Nov 10
@AC0X
1.788
1.790
1.824
1.790
1.824
s
0.036
1:40P Sep 03
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (C0U)
Exchange:
CBOT
Last Price:
449'6
s
Change:
16'6
Bid:
Ask:
Today's High:
451'6
Today's Low:
432'0
Volume:
22,155
Open:
433'0
Close:
449'6
Prev:
433'0
Contract High:
480'6
Contract Low:
333'0
Updated:
Sep-03-2010
1:42:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Informa: Sep Corn 164.8 bpa, Beans 44.1 bpa
Pat Hill
–
DTN Markets Blogger
Bio
Posted at 10:41AM Fri 3, 2010
C0U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.