Tuesday, September 7, 2010  
 
Weather |  Quotes |  Ag News |  DTN Soybean Rust |  Portfolio |  AgBizDir.com |  DTN Renewable Fuels |  Futures Markets |  Market News 
 Cash Bids
 Home
 Grain Division
 Feed Department
 Car Care Center
 Fuel Department
 Fertilizer Department
 Contact us
 
Quotes
Name Sym Prev Open High Low Last Chg Last Update
WHEAT   Sep 10 W0U 680'6 708'2s 27'4 1:43P Sep 03
WHEAT   Dec 10 W0Z 713'6 725'0 742'0 723'4 741'2s 27'4 1:43P Sep 03
WHEAT   Mar 11 W1H 737'6 758'4 765'0 758'4 764'0s 26'2 1:43P Sep 03
HARD RED WINTER WHEA...   Sep 10 @KW0U 743'4 745'6 745'6 745'6 745'6 2'2 1:36A Sep 07
HARD RED WINTER WHEA...   Dec 10 @KW0Z 757'6 757'4 764'0 745'0 745'0 -12'6 7:13A Sep 07
HARD RED WINTER WHEA...   Mar 11 @KW1H 768'4 767'0 774'0 756'0 756'2 -12'2 5:41A Sep 07
HARD RED WINTER WHEA...   May 11 @KW1K 736'2 759'2s 23'0 1:37P Sep 03
HARD RED WINTER WHEA...   Jul 11 @KW1N 733'2 730'0 734'0 720'0 724'6 -8'4 4:05A Sep 07
HARD RED WINTER WHEA...   Sep 11 @KW1U 738'2 738'2 739'0 738'2 739'0 0'6 6:01P Sep 06
HARD RED WINTER WHEA...   Dec 11 @KW1Z 726'4 742'2s 15'6 1:37P Sep 03
HARD RED WINTER WHEA...   Mar 12 @KW2H 726'4 740'2s 13'6 1:37P Sep 03
HARD RED WINTER WHEA...   May 12 @KW2K 719'4 734'2s 14'6 1:37P Sep 03
HARD RED WINTER WHEA...   Jul 12 @KW2N 694'4 713'2s 18'6 1:37P Sep 03
HARD RED WINTER WHEA...   Jul 13 @KW3N  
CORN   Sep 10 C0U 433'0 433'0 451'6 432'0 449'6s 16'6 1:42P Sep 03
CORN   Dec 10 C0Z 447'4 447'2 466'6 446'0 464'4s 17'0 1:42P Sep 03
CORN   Mar 11 C1H 460'6 460'6 478'0 460'6 477'6s 17'0 1:42P Sep 03
CORN   May 11 C1K 467'2 467'0 482'4 466'4 482'4s 15'2 1:42P Sep 03
CORN   Jul 11 C1N 472'6 473'0 486'4 473'0 486'4s 13'6 1:42P Sep 03
CORN   Sep 11 C1U 461'4 462'4 470'0 462'4 471'0s 9'4 1:42P Sep 03
CORN   Dec 11 C1Z 451'6 451'0 456'2 450'0 457'4s 5'6 1:42P Sep 03
CORN   Mar 12 C2H 462'2 458'4 463'4 458'4 466'4s 4'2 1:42P Sep 03
CORN   May 12 C2K 468'0 470'4s 2'4 1:42P Sep 03
CORN   Jul 12 C2N 472'6 467'0 470'0 467'0 474'4s 1'6 1:42P Sep 03
CORN   Sep 12 C2U 458'4 461'4s 3'0 1:42P Sep 03
CORN   Dec 12 C2Z 443'6 443'2 443'2 443'2 448'4s 4'6 1:42P Sep 03
CORN   Jul 13 C3N 463'6 468'4s 4'6 1:42P Sep 03
CORN   Dec 13 C3Z 440'6 445'4s 4'6 1:42P Sep 03
CORN   Jul 14 C4N 455'6 462'4s 6'6 1:42P Sep 03
CORN   Sep 10 @C0U 449'6 449'6 459'0 442'2 444'2 -5'4 7:11A Sep 07
CORN   Dec 10 @C0Z 464'4 464'0 469'0 456'6 459'2 -5'2 7:14A Sep 07
CORN   Mar 11 @C1H 477'6 477'0 481'4 470'0 473'0 -4'6 7:13A Sep 07
SOYBEANS   Sep 10 S0U 1007'4 1014'0 1030'0 1014'0 1029'6s 22'2 1:42P Sep 03
SOYBEANS   Nov 10 S0X 1009'0 1016'0 1041'0 1014'0 1035'0s 26'0 1:42P Sep 03
SOYBEANS   Jan 11 S1F 1018'4 1024'4 1048'0 1024'4 1043'6s 25'2 1:42P Sep 03
SOYBEANS   Mar 11 S1H 1025'0 1050'0 1050'0 1050'0 1049'0s 24'0 1:42P Sep 03
SOYBEANS   May 11 S1K 1029'2 1051'2s 22'0 1:42P Sep 03
SOYBEANS   Jul 11 S1N 1037'4 1058'4 1060'0 1058'4 1059'0s 21'4 1:42P Sep 03
SOYBEANS   Aug 11 S1Q 1029'6 1051'2s 21'4 1:42P Sep 03
SOYBEANS   Sep 11 S1U 1015'4 1034'0s 18'4 1:42P Sep 03
SOYBEANS   Nov 11 S1X 1005'4 1012'0 1024'0 1012'0 1021'6s 16'2 1:42P Sep 03
SOYBEANS   Jan 12 S2F 1010'4 1025'4s 15'0 1:42P Sep 03
SOYBEANS   Mar 12 S2H 1012'4 1027'4s 15'0 1:42P Sep 03
SOYBEANS   May 12 S2K 1012'4 1027'4s 15'0 1:42P Sep 03
SOYBEANS   Jul 12 S2N 1021'2 1036'2s 15'0 1:42P Sep 03
SOYBEANS   Aug 12 S2Q 1015'2 1030'2s 15'0 1:42P Sep 03
SOYBEANS   Sep 12 S2U 1004'0 1019'0s 15'0 1:42P Sep 03
SOYBEANS   Nov 12 S2X 1003'0 1018'0s 15'0 1:42P Sep 03
SOYBEANS   Jul 13 S3N 1015'4 1030'4s 15'0 1:42P Sep 03
SOYBEANS   Nov 13 S3X 1000'4 1015'6s 15'2 1:42P Sep 03
SOYBEANS   Sep 10 @S0U 1029'6 1031'2 1037'0 1031'2 1037'0 7'2 1:37A Sep 07
SOYBEANS   Nov 10 @S0X 1035'0 1035'0 1043'2 1032'2 1032'4 -2'4 7:14A Sep 07
SOYBEANS   Jan 11 @S1F 1043'6 1042'6 1052'0 1041'2 1041'6 -2'0 7:07A Sep 07
ICEFE NATURAL GAS BA...   Oct 10 FN0V 41.710 41.700 42.000 41.300 41.800 0.090 9:03A Sep 07
ICEFE NATURAL GAS BA...   Nov 10 FN0X 45.890 46.000 46.100 45.600 46.000 0.110 9:06A Sep 07
ICEFE NATURAL GAS BA...   Dec 10 FN0Z 49.100 49.250 49.250 48.800 48.800 - 0.300 7:14A Sep 07
LIVE CATTLE   Oct 10 LC0V 98.450 98.350 98.550 98.350 98.450 0.000 9:14A Sep 07
LIVE CATTLE   Dec 10 LC0Z 100.650 100.600 100.800 100.500 100.750 0.100 9:08A Sep 07
LIVE CATTLE   Feb 11 LC1G 101.650 101.600 101.700 101.400 101.400 - 0.250 9:15A Sep 07
FEEDER CATTLE   Sep 10 @GF0U 114.175 114.000 114.225 113.900 113.900 - 0.275 9:15A Sep 07
FEEDER CATTLE   Oct 10 @GF0V 115.075 115.100 115.300 114.775 114.900 - 0.175 9:15A Sep 07
FEEDER CATTLE   Nov 10 @GF0X 116.025 115.800 115.825 115.525 115.650 - 0.375 9:15A Sep 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
  
Symbol Lookup
WHEAT (W0U)
Exchange:  CBOT
Last Price:  708'2s
Change:  27'4
Bid: 
Ask: 
Today's High: 
Today's Low: 
Volume:  4,793
Open: 
Close:  708'2
Prev:  680'6
Contract High:  789'0
Contract Low:  444'0
Updated:  Sep-03-2010
1:43:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Big Weekly Gains for Cash Corn, Wheat
Pat Hill – DTN Markets Blogger Bio
Posted at 06:26AM Tue 7, 2010
W0U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN