Home Options Cash Bids
 Kansas Farm Bureau Market Watch
Markets Page |  Futures Markets |  Charts |  Quotes |  Weather |  Ag News |  Portfolio |  DTN Ethanol |  DTN Soybean Rust 
 
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 433'0 431'6 432'2 430'4 430'2s -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 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
WHEAT   Dec 10 KW0Z 628'6 624'0 626'0 623'6 624'6s -4'0 1:28P 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
ETHANOL   Dec 09 @AC9Z 2.121 2.100 2.100 2.085 2.091s -0.030 1:40P Nov 20
ETHANOL   Jan 10 @AC0F 2.006 1.990 1.990 1.978 1.979s -0.027 1:40P Nov 20
ETHANOL   Feb 10 @AC0G 1.953 1.935 1.935 1.925 1.935s -0.018 1:40P Nov 20
ETHANOL   Mar 10 @AC0H 1.936 1.910 1.923 1.910 1.920s -0.016 1:40P Nov 20
ETHANOL   Apr 10 @AC0J 1.929 1.910 1.912 1.910 1.910s -0.019 1:40P Nov 20
ETHANOL   May 10 @AC0K 1.890 1.870 1.900 1.865 1.884s -0.006 1:40P 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