New Vision Feed, LLC
Home
Calendar of Events
Contact us
Retail Store
Courtland Location
Mankato Location
New Vision Coop
Links
Cash Bids
Grain Policies
Grain Marketing and Services
Feed Corn Marketing
Grain
Weather
Futures
Quotes
Portfolio
Ag News
Livestock
DTN Renewable Fuels

 
Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Sep 10 @C0U 433'0 432'4 452'0 430'6 449'6s 16'6 1:40P Sep 03
CORN   Dec 10 @C0Z 447'4 446'6 467'0 445'4 464'4s 17'0 1:40P Sep 03
CORN   Mar 11 @C1H 460'6 459'6 479'0 459'0 477'6s 17'0 1:40P Sep 03
CORN   May 11 @C1K 467'2 465'6 483'2 465'4 482'4s 15'2 1:40P Sep 03
CORN   Jul 11 @C1N 472'6 471'6 487'6 471'0 486'4s 13'6 1:40P Sep 03
CORN   Sep 11 @C1U 461'4 461'0 471'6 459'6 471'0s 9'4 1:40P Sep 03
CORN   Dec 11 @C1Z 451'6 451'0 457'4 448'0 457'4s 5'6 1:40P Sep 03
CORN   Mar 12 @C2H 462'2 461'0 465'0 458'2 466'4s 4'2 1:40P Sep 03
CORN   May 12 @C2K 468'0 468'0 469'0 464'0 470'4s 2'4 1:40P Sep 03
CORN   Jul 12 @C2N 472'6 471'0 474'0 466'6 474'4s 1'6 1:40P Sep 03
CORN   Sep 12 @C2U 458'4 461'4s 3'0 1:40P Sep 03
CORN   Dec 12 @C2Z 443'6 442'4 448'0 438'0 448'4s 4'6 1:40P Sep 03
CORN   Jul 13 @C3N 463'6 465'0 465'0 465'0 468'4s 4'6 1:40P Sep 03
CORN   Dec 13 @C3Z 440'6 440'0 440'0 440'0 445'4s 4'6 1:40P Sep 03
CORN   Jul 14 @C4N 455'6 462'4s 6'6 1:40P Sep 03
SOYBEANS   Sep 10 @S0U 1007'4 1008'4 1031'2 1008'0 1029'6s 22'2 1:40P Sep 03
SOYBEANS   Nov 10 @S0X 1009'0 1010'0 1041'2 1009'0 1035'0s 26'0 1:40P Sep 03
SOYBEANS   Jan 11 @S1F 1018'4 1019'2 1049'6 1018'4 1043'6s 25'2 1:40P Sep 03
SOYBEANS   Mar 11 @S1H 1025'0 1025'2 1054'6 1025'2 1049'0s 24'0 1:40P Sep 03
SOYBEANS   May 11 @S1K 1029'2 1030'0 1058'0 1030'0 1051'2s 22'0 1:40P Sep 03
SOYBEANS   Jul 11 @S1N 1037'4 1040'0 1065'6 1038'0 1059'0s 21'4 1:40P Sep 03
SOYBEANS   Aug 11 @S1Q 1029'6 1037'0 1057'0 1037'0 1051'2s 21'4 1:40P Sep 03
SOYBEANS   Sep 11 @S1U 1015'4 1028'0 1037'4 1028'0 1034'0s 18'4 1:40P Sep 03
SOYBEANS   Nov 11 @S1X 1005'4 1003'4 1028'0 1003'4 1021'6s 16'2 1:40P Sep 03
SOYBEANS   Jan 12 @S2F 1010'4 1020'0 1020'0 1020'0 1025'4s 15'0 1:40P Sep 03
SOYBEANS   Mar 12 @S2H 1012'4 1027'4s 15'0 1:40P Sep 03
SOYBEANS   May 12 @S2K 1012'4 1017'0 1032'0 1017'0 1027'4s 15'0 1:40P Sep 03
SOYBEANS   Jul 12 @S2N 1021'2 1036'2s 15'0 1:40P Sep 03
SOYBEANS   Aug 12 @S2Q 1015'2 1030'2s 15'0 1:40P Sep 03
SOYBEANS   Sep 12 @S2U 1004'0 1019'0s 15'0 1:40P Sep 03
SOYBEANS   Nov 12 @S2X 1003'0 1000'2 1024'2 1000'2 1018'0s 15'0 1:40P Sep 03
SOYBEANS   Jul 13 @S3N 1015'4 1030'4s 15'0 1:40P Sep 03
SOYBEANS   Nov 13 @S3X 1000'4 1000'4 1020'0 1000'4 1015'6s 15'2 1:40P Sep 03
OATS   Sep 10 @O0U 272'0 278'2 281'4 278'0 283'0s 11'0 1:40P Sep 03
OATS   Dec 10 @O0Z 284'0 284'0 297'0 281'4 295'0s 11'0 1:40P Sep 03
OATS   Mar 11 @O1H 295'0 295'0 306'6 295'0 305'4s 10'4 1:40P Sep 03
WHEAT   Sep 10 @W0U 680'6 682'0 709'2 682'0 708'2s 27'4 1:40P Sep 03
WHEAT   Dec 10 @W0Z 713'6 715'2 742'0 714'0 741'2s 27'4 1:40P Sep 03
WHEAT   Mar 11 @W1H 737'6 738'0 765'0 736'0 764'0s 26'2 1:40P Sep 03
SOYBEAN MEAL   Sep 10 @SM0U 3022 3022 3084 3019 3082s 60 1:40P Sep 03
SOYBEAN MEAL   Oct 10 @SM0V 2948 2948 3038 2939 3014s 66 1:40P Sep 03
SOYBEAN MEAL   Dec 10 @SM0Z 2961 2961 3057 2951 3033s 72 1:40P Sep 03
SOYBEAN OIL   Sep 10 @BO0U 39.66 39.97 40.40 39.92 40.32s 0.66 1:40P Sep 03
SOYBEAN OIL   Oct 10 @BO0V 39.82 39.80 40.58 39.75 40.47s 0.65 1:40P Sep 03
SOYBEAN OIL   Dec 10 @BO0Z 40.20 40.15 40.98 40.12 40.86s 0.66 1:40P Sep 03
DISTILLERS' DRIED GR...   Sep 10 @DDG0U 106.9 106.9s 0.0 4:01P Sep 03
DISTILLERS' DRIED GR...   Oct 10 @DDG0V 109.4 109.4s 0.0 4:01P Sep 03
DISTILLERS' DRIED GR...   Nov 10 @DDG0X 110.8 110.8s 0.0 4:01P Sep 03
LIVE CATTLE   Oct 10 LC0V 98.450 98.850 99.550 97.300 98.450s 0.000 1:15P Sep 03
LIVE CATTLE   Dec 10 LC0Z 101.325 101.550 101.900 100.100 100.650s - 0.675 1:15P Sep 03
LIVE CATTLE   Feb 11 LC1G 101.850 101.950 102.475 100.800 101.650s - 0.200 1:15P Sep 03
LIVE CATTLE   Apr 11 LC1J 103.100 102.700 103.650 102.000 103.125s 0.025 1:15P Sep 03
LIVE CATTLE   Jun 11 LC1M 99.100 99.075 99.700 98.100 99.300s 0.200 1:15P Sep 03
LIVE CATTLE   Aug 11 LC1Q 98.875 98.350 99.200 98.000 99.200s 0.325 1:15P Sep 03
LIVE CATTLE   Oct 11 LC1V 101.000 100.500 101.200 100.000 101.000s 0.000 1:15P Sep 03
LIVE CATTLE   Dec 11 LC1Z 101.300 101.900 101.900 101.100 101.900s 0.600 1:15P Sep 03
LIVE CATTLE   Feb 12 LC2G 101.500 102.200 102.200s 0.700 1:15P Sep 03
LEAN HOGS   Oct 10 LH0V 76.425 77.400 77.550 76.700 77.200s 0.775 1:15P Sep 03
LEAN HOGS   Dec 10 LH0Z 74.150 74.700 74.850 74.100 74.650s 0.500 1:15P Sep 03
LEAN HOGS   Feb 11 LH1G 76.975 77.300 77.650 76.900 77.625s 0.650 1:15P Sep 03
LEAN HOGS   Apr 11 LH1J 77.775 78.000 78.750 77.600 78.725s 0.950 1:15P Sep 03
LEAN HOGS   May 11 LH1K 81.325 81.325 82.200 81.325 82.200s 0.875 1:15P Sep 03
LEAN HOGS   Jun 11 LH1M 83.650 83.500 84.175 83.500 84.175s 0.525 1:15P Sep 03
LEAN HOGS   Jul 11 LH1N 81.875 81.800 82.550 81.800 82.550s 0.675 1:15P Sep 03
LEAN HOGS   Aug 11 LH1Q 79.875 79.750 80.250 79.750 80.250s 0.375 1:15P Sep 03
LEAN HOGS   Oct 11 LH1V 70.500 70.500 70.950 70.500 70.950s 0.450 1:15P Sep 03
LEAN HOGS   Dec 11 LH1Z 68.000 68.000s 0.000 1:15P Sep 03
LEAN HOGS   Feb 12 LH2G 68.900 69.000 69.000 69.000 69.000s 0.100 1:15P Sep 03
LEAN HOGS   Jun 12 LH2M  
DENATURED FUEL ETHAN...   Sep 10 @AC0U 1.953 1.960 1.977 1.960 1.969s 0.016 1:40P Sep 03
DENATURED FUEL ETHAN...   Oct 10 @AC0V 1.849 1.869 1.886 1.869 1.884s 0.035 1:40P Sep 03
DENATURED FUEL ETHAN...   Nov 10 @AC0X 1.788 1.790 1.824 1.790 1.824s 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:  449'6s
Change:  16'6
Bid:  443'0
Ask:  457'0
Today's High:  452'0
Today's Low:  430'6
Volume:  20,180
Open:  432'4
Close:  449'6
Prev:  433'0
Contract High:  480'0
Contract Low:  332'6
Updated:  Sep-03-2010
1:40:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN