Premium Ag Commodities Inc
   
 
Home
About us
Admin Login
- - - - - - - -
Weather
Futures
Portfolio
Options
AgBizDir.com
DTN Soybean Rust
Futures Markets
Quotes
US Ag News
Grain
  
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
CORN   Mar 11 C1H 446'4 445'0 445'0 444'0 444'4s -2'0 1:41P Nov 20
CORN   May 11 C1K 452'2 449'4s -2'6 1:41P Nov 20
CORN   Jul 11 C1N 458'0 455'0s -3'0 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
SOYBEANS   Nov 10 S0X 1021'4 1020'0 1025'0 1015'0 1022'4s 1'0 1:41P Nov 20
SOYBEANS   Jan 11 S1F 1025'4 1022'0 1022'0 1022'0 1026'2s 0'6 1:41P Nov 20
SOYBEANS   Mar 11 S1H 1029'2 1030'2s 1'0 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
WHEAT   Mar 11 W1H 652'0 649'0s -3'0 1:42P Nov 20
WHEAT   May 11 W1K 658'0 655'0s -3'0 1:42P Nov 20
WHEAT   Jul 11 W1N 667'4 661'4 661'4 661'4 664'4s -3'0 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
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

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