Hull Co-op Association
   
 
Home
2010 Chronicle
Grain Policy 2009
Grain Bids
Grain Bid History
Agronomy
Feed
Lumber
Petroleum
C-Store
Cenex Service Station
Contact Us
Board Members
Farmerdata.com
- - - - - - - -
Weather
Quotes
DTN Ag Headlines
Grain
Portfolio
Markets Page
Futures Markets
Charts
Options
Livestock
Market News
DTN Renewable Fuels
AgBizDir.com
Rural Lifestyle
Swine News
  
Quotes
Name Sym Prev Open High Low Last Chg Last Update
CORN   Sep 10 @C0U 451'4 450'6 451'6 449'4 451'6 0'2 6:34A Sep 08
CORN   Dec 10 @C0Z 466'2 465'2 467'0 464'2 466'2 0'0 6:52A Sep 08
CORN   Mar 11 @C1H 479'6 478'4 480'4 478'0 480'0 0'2 6:51A Sep 08
CORN   May 11 @C1K 484'2 483'0 484'4 482'6 484'4 0'2 6:35A Sep 08
CORN   Jul 11 @C1N 488'0 486'2 488'2 486'0 488'0 0'0 6:45A Sep 08
CORN   Sep 11 @C1U 470'2 467'2 468'4 466'4 467'4 -2'6 3:26A Sep 08
CORN   Dec 11 @C1Z 450'2 450'0 452'0 448'6 451'4 1'2 6:49A Sep 08
CORN   Mar 12 @C2H 459'2 458'4 460'0 458'2 460'0 0'6 5:39A Sep 08
SOYBEANS   Sep 10 @S0U 1043'6 1041'0 1043'0 1040'4 1043'0 -0'6 1:35A Sep 08
SOYBEANS   Nov 10 @S0X 1052'0 1050'4 1055'0 1045'0 1052'4 0'4 6:51A Sep 08
SOYBEANS   Jan 11 @S1F 1061'4 1059'2 1064'0 1054'2 1061'6 0'2 6:49A Sep 08
SOYBEANS   Mar 11 @S1H 1066'6 1066'2 1069'0 1060'6 1065'4 -1'2 6:45A Sep 08
SOYBEANS   May 11 @S1K 1068'4 1065'2 1071'0 1062'4 1068'0 -0'4 6:48A Sep 08
SOYBEANS   Jul 11 @S1N 1074'0 1073'0 1074'0 1069'2 1072'0 -2'0 6:02A Sep 08
SOYBEANS   Aug 11 @S1Q 1051'2 1065'4s 14'2 1:40P Sep 07
SOYBEANS   Sep 11 @S1U 1034'0 1047'4s 13'4 1:40P Sep 07
LIVE CATTLE   Oct 10 @LE0V 96.350 96.925 96.925 96.500 96.700 0.350 6:41A Sep 08
LIVE CATTLE   Dec 10 @LE0Z 98.700 99.100 99.100 98.700 98.900 0.200 6:52A Sep 08
LIVE CATTLE   Feb 11 @LE1G 100.075 100.225 100.250 100.050 100.050 - 0.025 5:32A Sep 08
LIVE CATTLE   Apr 11 @LE1J 101.575 101.775 101.800 101.625 101.700 0.125 8:16P Sep 07
LIVE CATTLE   Jun 11 @LE1M 98.300 98.500 98.500 98.300 98.300 0.000 4:22A Sep 08
LIVE CATTLE   Aug 11 @LE1Q 99.200 98.350s - 0.850 4:03P Sep 07
LIVE CATTLE   Oct 11 @LE1V 100.500 100.150 100.350 100.050 100.350 - 0.150 8:47P Sep 07
LIVE CATTLE   Dec 11 @LE1Z 101.600 101.100 101.100 101.100 101.100 - 0.500 7:35P Sep 07
LEAN HOGS   Oct 10 @HE0V 75.600 75.750 75.925 75.525 75.600 0.000 6:46A Sep 08
LEAN HOGS   Dec 10 @HE0Z 73.550 73.500 73.700 73.325 73.425 - 0.125 6:27A Sep 08
LEAN HOGS   Feb 11 @HE1G 76.675 76.525 76.675 76.475 76.650 - 0.025 6:27A Sep 08
LEAN HOGS   Apr 11 @HE1J 78.000 77.825 78.000 77.825 77.950 - 0.050 6:27A Sep 08
LEAN HOGS   May 11 @HE1K 82.200 82.000s - 0.200 4:03P Sep 07
LEAN HOGS   Jun 11 @HE1M 83.825 83.425 83.425 83.425 83.425 - 0.400 2:24A Sep 08
LEAN HOGS   Jul 11 @HE1N 82.300 81.850 81.850 81.850 81.850 - 0.450 6:14A Sep 08
LEAN HOGS   Aug 11 @HE1Q 80.250 80.050s - 0.200 4:03P Sep 07
SOYBEAN MEAL   Sep 10 @SM0U 3082 3087s 5 1:40P Sep 07
SOYBEAN MEAL   Oct 10 @SM0V 3037 3035 3042 3017 3031 - 6 6:49A Sep 08
SOYBEAN MEAL   Dec 10 @SM0Z 3067 3066 3071 3045 3063 - 4 6:52A Sep 08
SOYBEAN MEAL   Jan 11 @SM1F 3070 3071 3073 3050 3064 - 6 6:49A Sep 08
SOYBEAN MEAL   Mar 11 @SM1H 3077 3072 3082 3059 3069 - 8 5:45A Sep 08
SOYBEAN MEAL   May 11 @SM1K 3074 3071 3077 3059 3059 - 15 5:17A Sep 08
SOYBEAN MEAL   Jul 11 @SM1N 3085 3076 3076 3073 3076 - 9 4:37A Sep 08
SOYBEAN MEAL   Aug 11 @SM1Q 3026 3055s 29 1:40P Sep 07
CLASS III MILK   Sep 10 @DA0U 16.19  
CLASS III MILK   Oct 10 @DA0V 15.64 15.60 15.61 15.60 15.60 - 0.04 6:01P Sep 07
CLASS III MILK   Nov 10 @DA0X 14.97  
CLASS III MILK   Dec 10 @DA0Z 14.55  
CLASS III MILK   Jan 11 @DA1F 14.00 13.97  
CLASS III MILK   Feb 11 @DA1G 13.80 13.70  
CLASS III MILK   Mar 11 @DA1H 13.88 13.84  
CLASS III MILK   Apr 11 @DA1J 13.77 13.70 13.70 13.69 13.70 - 0.07 1:25A Sep 08
FEEDER CATTLE   Sep 10 @GF0U 111.925 112.100 112.300 111.600 111.750 - 0.175 6:38A Sep 08
FEEDER CATTLE   Oct 10 @GF0V 112.425 112.500 112.800 111.925 112.400 - 0.025 6:45A Sep 08
FEEDER CATTLE   Nov 10 @GF0X 113.400 113.400 113.650 112.775 113.275 - 0.125 6:50A Sep 08
FEEDER CATTLE   Jan 11 @GF1F 113.300 113.125 113.275 112.900 113.275 - 0.025 6:50A Sep 08
FEEDER CATTLE   Mar 11 @GF1H 112.800 112.600 112.600 112.350 112.350 - 0.450 4:58A Sep 08
FEEDER CATTLE   Apr 11 @GF1J 112.600 113.275 113.275 113.275 113.275 0.675 7:46P Sep 07
FEEDER CATTLE   May 11 @GF1K 112.900 113.050 113.050 113.050 113.050 0.150 4:58A Sep 08
FEEDER CATTLE   Aug 11 @GF1Q 114.600 114.150 114.150 114.150 114.150 - 0.450 6:20A Sep 08
WHEAT   Sep 10 @W0U 702'4 701'6 701'6 698'2 701'6 -0'6 6:18P Sep 07
WHEAT   Dec 10 @W0Z 735'2 735'4 735'4 728'0 733'6 -1'4 6:52A Sep 08
WHEAT   Mar 11 @W1H 761'0 761'2 761'6 755'0 760'0 -1'0 6:40A Sep 08
WHEAT   May 11 @W1K 756'4 756'4 756'4 753'2 753'2 -3'2 3:54A Sep 08
WHEAT   Jul 11 @W1N 728'6 728'6 728'6 722'2 727'4 -1'2 5:43A Sep 08
WHEAT   Sep 11 @W1U 732'6 731'0 732'6 724'2 724'2 -8'4 3:57A Sep 08
WHEAT   Dec 11 @W1Z 738'2 738'2 738'2 728'4 735'0 -3'2 5:43A Sep 08
WHEAT   Mar 12 @W2H 743'6 741'4 741'4 741'4 741'4 -2'2 3:18A Sep 08
DENATURED FUEL ETHAN...   Oct 10 @AC0V 1.884 1.901s 0.017 1:40P Sep 07
DENATURED FUEL ETHAN...   Nov 10 @AC0X 1.824 1.832s 0.008 1:40P Sep 07
DENATURED FUEL ETHAN...   Dec 10 @AC0Z 1.812 1.816s 0.004 1:40P Sep 07
DENATURED FUEL ETHAN...   Jan 11 @AC1F 1.808 1.814s 0.006 1:40P Sep 07
DENATURED FUEL ETHAN...   Feb 11 @AC1G 1.825 1.810 1.824 1.810 1.820s -0.005 1:40P Sep 07
DENATURED FUEL ETHAN...   Mar 11 @AC1H 1.835 1.840 1.840 1.830 1.835s 0.000 1:40P Sep 07
DENATURED FUEL ETHAN...   Apr 11 @AC1J 1.845 1.850 1.850 1.850 1.850s 0.005 1:40P Sep 07
DENATURED FUEL ETHAN...   May 11 @AC1K 1.845 1.850s 0.005 2:20P Sep 07
ICEFE BRENT CRUDE   Oct 10 EB0V 77.74 77.70 77.73 76.78 77.32 - 0.42 6:51A Sep 08
ICEFE BRENT CRUDE   Nov 10 EB0X 77.87 77.52 77.85 76.95 77.46 - 0.41 6:51A Sep 08
ICEFE BRENT CRUDE   Dec 10 EB0Z 78.39 77.96 78.36 77.45 77.94 - 0.45 6:52A Sep 08
ICEFE BRENT CRUDE   Jan 11 EB1F 78.96 78.46 78.75 78.00 78.41 - 0.55 6:49A Sep 08
ICEFE BRENT CRUDE   Feb 11 EB1G 79.56 79.04 79.33 78.59 78.91 - 0.65 6:37A Sep 08
ICEFE BRENT CRUDE   Mar 11 EB1H 80.13 79.61 80.03 79.14 79.45 - 0.68 6:38A Sep 08
ICEFE BRENT CRUDE   Apr 11 EB1J 80.71 80.18 80.60 79.88 80.01 - 0.70 6:36A Sep 08
ICEFE BRENT CRUDE   May 11 EB1K 81.24 80.71 81.13 80.40 80.49 - 0.75 6:07A Sep 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (@C0U)
Exchange:  CBOT
Last Price:  451'6
Change:  0'2
Bid:  451'0
Ask:  451'4
Today's High:  451'6
Today's Low:  449'4
Volume:  14,683
Open:  450'6
Close: 
Prev:  451'4
Contract High:  459'0
Contract Low:  332'6
Updated:  Sep-08-2010
6:34:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Cash Indexes See Mixed Start
Pat Hill – DTN Markets Blogger Bio
Posted at 06:24AM Wed 8, 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