Home Local Markets Hours Meetings Calendar
 Madison Farmers Elev.
Weather |  Quotes |  Charts |  Market News |  DTN Ag Headlines |  Portfolio |  DTN Soybean Rust 
 
Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Sep 10 C0U 447'4 448'0 455'4 447'0 454'4 7'0 1:07P Sep 09
CORN   Dec 10 C0Z 462'4 462'0 470'4 461'0 469'0 6'4 1:07P Sep 09
CORN   Mar 11 C1H 476'0 475'0 483'4 474'6 482'4 6'4 1:07P Sep 09
CORN   May 11 C1K 480'6 479'6 485'0 479'4 485'0 4'2 12:54P Sep 09
CORN   Jul 11 C1N 484'4 483'2 488'4 483'0 488'0 3'4 1:00P Sep 09
CORN   Sep 11 C1U 466'4 466'0 468'0 466'0 467'4 1'0 11:29A Sep 09
SOYBEANS   Sep 10 S0U 1041'2 1040'0 1040'0 1035'0 1039'0 -2'2 10:25A Sep 09
SOYBEANS   Nov 10 S0X 1048'6 1046'0 1047'4 1040'4 1046'0 -2'6 1:07P Sep 09
SOYBEANS   Jan 11 S1F 1058'2 1054'4 1057'0 1051'0 1056'0 -2'2 1:00P Sep 09
SOYBEANS   Mar 11 S1H 1064'2 1059'4 1062'0 1056'4 1062'0 -2'2 1:04P Sep 09
SOYBEANS   May 11 S1K 1065'6 1060'4 1063'0 1058'0 1060'4 -5'2 9:30A Sep 09
SOYBEANS   Jul 11 S1N 1070'6 1065'0 1068'0 1064'0 1067'0 -3'6 12:47P Sep 09
WHEAT   Sep 10 W0U 678'6 703'2 703'2 703'2 703'2 24'4 12:47P Sep 09
WHEAT   Dec 10 W0Z 711'0 714'0 739'2 713'4 739'2 28'2 1:04P Sep 09
WHEAT   Mar 11 W1H 739'2 742'0 759'0 742'0 742'0 2'6 9:30A Sep 09
WHEAT   May 11 W1K 743'6  
LIVE CATTLE   Oct 10 LC0V 97.250 97.500 97.550 96.750 96.950 - 0.300 12:59P Sep 09
LIVE CATTLE   Dec 10 LC0Z 99.700 100.000 100.100 99.500 99.700 0.000 1:00P Sep 09
LIVE CATTLE   Feb 11 LC1G 101.125 101.400 101.400 100.700 101.000 - 0.125 1:00P Sep 09
LIVE CATTLE   Apr 11 LC1J 102.300 102.450 102.450 101.725 101.825 - 0.475 1:00P Sep 09
LIVE CATTLE   Jun 11 LC1M 98.675 98.500 98.750 98.250 98.375 - 0.300 12:59P Sep 09
LIVE CATTLE   Aug 11 LC1Q 98.500 98.100 98.400 98.100 98.400 - 0.100 1:00P Sep 09
LEAN HOGS   Oct 10 LH0V 76.300 76.550 77.700 76.150 77.500 1.200 1:07P Sep 09
LEAN HOGS   Dec 10 LH0Z 74.250 74.500 75.600 74.200 75.150 0.900 1:07P Sep 09
LEAN HOGS   Feb 11 LH1G 77.850 77.850 78.800 77.650 78.500 0.650 1:05P Sep 09
LEAN HOGS   Apr 11 LH1J 79.250 78.950 79.900 78.950 79.750 0.500 1:06P Sep 09
LEAN HOGS   May 11 LH1K 82.150 82.550 82.600 82.500 82.600 0.450 1:00P Sep 09
LEAN HOGS   Jun 11 LH1M 84.500 84.350 85.150 84.250 85.150 0.650 1:00P Sep 09
CORN   Sep 10 @C0U 447'4 447'6 456'0 445'0 454'6 7'2 1:07P Sep 09
CORN   Dec 10 @C0Z 462'4 462'2 470'6 459'4 469'4 7'0 1:07P Sep 09
CORN   Mar 11 @C1H 476'0 475'6 484'0 473'2 482'6 6'6 1:07P Sep 09
CORN   May 11 @C1K 480'6 480'0 486'6 477'6 486'2 5'4 1:07P Sep 09
CORN   Jul 11 @C1N 484'4 484'0 489'2 481'2 488'6 4'2 1:07P Sep 09
CORN   Sep 11 @C1U 466'4 465'0 470'0 464'0 469'0 2'4 1:07P Sep 09
SOYBEANS   Sep 10 @S0U 1041'2 1036'2 1039'6 1030'6 1035'6 -5'4 12:20P Sep 09
SOYBEANS   Nov 10 @S0X 1048'6 1050'0 1053'0 1033'6 1046'4 -2'2 1:07P Sep 09
SOYBEANS   Jan 11 @S1F 1058'2 1058'4 1062'0 1043'0 1055'0 -3'2 1:07P Sep 09
SOYBEANS   Mar 11 @S1H 1064'2 1064'0 1066'6 1052'0 1061'2 -3'0 1:07P Sep 09
SOYBEANS   May 11 @S1K 1065'6 1066'0 1068'0 1052'0 1063'2 -2'4 1:07P Sep 09
SOYBEANS   Jul 11 @S1N 1070'6 1070'6 1072'2 1056'4 1068'4 -2'2 1:02P Sep 09
FEEDER CATTLE   Sep 10 FC0U 112.100 112.050 112.400 111.400 111.425 - 0.675 1:00P Sep 09
FEEDER CATTLE   Oct 10 FC0V 112.425 112.650 112.700 111.600 111.725 - 0.700 1:05P Sep 09
FEEDER CATTLE   Nov 10 FC0X 113.425 113.650 113.650 112.550 112.750 - 0.675 1:07P Sep 09
FEEDER CATTLE   Jan 11 FC1F 113.350 113.100 113.100 112.550 112.650 - 0.700 1:05P Sep 09
FEEDER CATTLE   Mar 11 FC1H 112.875 112.750 112.750 112.150 112.350 - 0.525 1:00P Sep 09
FEEDER CATTLE   Apr 11 FC1J 112.800 112.975 113.000 112.500 112.800 0.000 12:59P Sep 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (C0U)
Exchange:  CBOT
Last Price:  455'4
Change:  8'0
Bid:  455'4
Ask: 
Today's High:  455'4
Today's Low:  447'0
Volume:  12,495
Open:  448'0
Close: 
Prev:  447'4
Contract High:  455'4
Contract Low:  333'0
Updated:  Sep-09-2010
1:01:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Late Volley of Guesses
Pat Hill – DTN Markets Blogger Bio
Posted at 01:00PM Thu 9, 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