Souris River Cooperative

Name	Sym	Prev	Open	High	Low	Last	Chg	Last Update
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
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
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
WHEAT May 11	W1K	734'6	756'0	757'0	756'0	756'2s	21'4	1:43P Sep 03
WHEAT Jul 11	W1N	715'0	722'0	725'0	722'0	729'4s	14'4	1:43P Sep 03
WHEAT Sep 11	W1U	720'0				734'0s	14'0	1:43P Sep 03
HARD RED SPRING WHEA... Sep 10	@MW0U	721'0	718'2	736'2	718'2	742'0s	21'0	1:37P Sep 03
HARD RED SPRING WHEA... Dec 10	@MW0Z	735'0	734'6	761'0	734'0	758'2s	23'2	1:37P Sep 03
HARD RED SPRING WHEA... Mar 11	@MW1H	742'2	741'0	766'2	740'6	765'0s	22'6	1:37P Sep 03
HARD RED SPRING WHEA... May 11	@MW1K	737'0	736'4	760'0	736'4	758'2s	21'2	1:37P Sep 03
HARD RED SPRING WHEA... Jul 11	@MW1N	734'0	733'4	751'2	733'4	747'6s	13'6	1:37P Sep 03
HARD RED SPRING WHEA... Sep 11	@MW1U	713'2	713'0	726'0	713'0	724'0s	10'6	1:37P Sep 03
HARD RED WINTER WHEA... Sep 10	KW0U	718'0				743'4s	25'4	1:29P Sep 03
HARD RED WINTER WHEA... Dec 10	KW0Z	732'2	742'0	758'4	738'4	757'6s	25'4	1:29P Sep 03
HARD RED WINTER WHEA... Mar 11	KW1H	743'4	754'4	768'0	750'0	768'4s	25'0	1:29P Sep 03
HARD RED WINTER WHEA... May 11	KW1K	736'2				759'2s	23'0	1:29P Sep 03
HARD RED WINTER WHEA... Jul 11	KW1N	718'2	715'4	730'6	715'4	733'2s	15'0	1:29P Sep 03
HARD RED WINTER WHEA... Sep 11	KW1U	722'0				738'2s	16'2	1:29P 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
OATS Sep 10	O0U	272'0				283'0s	11'0	1:43P Sep 03
OATS Dec 10	O0Z	284'0	285'0	297'0	285'0	295'0s	11'0	1:43P Sep 03
OATS Mar 11	O1H	295'0				305'4s	10'4	1:43P Sep 03
OATS May 11	O1K	301'0				310'0s	9'0	1:43P Sep 03
OATS Jul 11	O1N	307'0				316'0s	9'0	1:43P Sep 03
OATS Sep 11	O1U	313'0				316'0s	3'0	1:43P Sep 03
DJ INDUSTRIAL AVERAG... Sep 10	DJ0U	10309	10410	10440	10352	10436s	127	3:22P Sep 03
DJ INDUSTRIAL AVERAG... Dec 10	DJ0Z	10244	10315	10365	10315	10371s	127	3:22P Sep 03
DJ INDUSTRIAL AVERAG... Mar 11	DJ1H	10176				10304s	128	3:22P Sep 03
CANADIAN DOLLAR Sep 10	CD0U	0.9480				0.9620s	0.0140	2:02P Sep 03
CANADIAN DOLLAR Dec 10	CD0Z	0.9464				0.9603s	0.0139	2:02P Sep 03
CANADIAN DOLLAR Mar 11	CD1H	0.9448				0.9586s	0.0138	2:02P 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:
Ask:
Today's High:	451'6
Today's Low:	432'0
Volume:	22,155
Open:	433'0
Close:	449'6
Prev:	433'0
Contract High:	480'6
Contract Low:	333'0
Updated:	Sep-03-2010 1:42:00PM
Delay Time:	10 Minutes

DTN 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.