Home
Farm Credit News
Shareholder Information
Scholarship Application
Farm Credit Links
Mast Program
Seed & Chemical Financing
Weather
Market News
DTN Ag Headlines
Quotes
Grain
Corn News
Soybeans News
Edible Beans News
Cattle News
Hay & Feed News
Dairy 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
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
WHEAT   Dec 09 KW9Z 561'0 557'0 560'2 554'0 556'6s -4'2 1:28P Nov 20
WHEAT   Mar 10 KW0H 576'4 572'0 576'0 570'0 572'6s -3'6 1:28P Nov 20
WHEAT   May 10 KW0K 588'0 583'6s -4'2 1:28P Nov 20
WHEAT   Jul 10 KW0N 599'0 595'0 597'0 592'2 595'0s -4'0 1:28P Nov 20
WHEAT   Sep 10 KW0U 610'2 604'2 607'4 604'2 606'2s -4'0 1:28P 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
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
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
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
CLASS III MILK   Nov 09 DA9X 14.06 14.06s 0.00 1:35P Nov 20
CLASS III MILK   Dec 09 DA9Z 14.20 14.72s 0.52 1:35P Nov 20
CLASS III MILK   Jan 10 DA0F 14.35 14.80 14.84 14.80 14.86s 0.51 1:35P Nov 20
30-DAY FED FUNDS   Nov 09 FF9X 99.8800 99.8800 99.8800 99.8800 99.8800s 0.0000 2:16P Nov 20
30-DAY FED FUNDS   Dec 09 FF9Z 99.8800 99.8800s 0.0000 2:16P Nov 20
30-DAY FED FUNDS   Jan 10 FF0F 99.8700 99.8700s 0.0000 2:16P Nov 20
US T-NOTE 5 YR   Dec 09 FV9Z 117'18.0 117'20.0 117'21.2 117'15.2 117'16.2s -0'01.8 2:10P Nov 20
US T-NOTE 5 YR   Mar 10 FV0H 116'08.0 116'07.0s -0'01.0 2:10P Nov 20
US T-NOTE 5 YR   Jun 10 FV0M 114'30.0 114'29.8s -0'00.2 2:10P 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.
Equal Credit Opportunity and Equal Housing Lender Statement
Powered By DTN