available DEMO

available DEMO

November 21, 2009


	Menu
	Home
	Calendar
	Contact Us
	Members Only

Quotes

Name	Sym	Prev	Open	High	Low	Last	Chg	Last Update
Jan 10	@SE0F
LUMBER Jan 10	LB0F	229.10	229.50	230.00	222.20	222.20s	- 6.90	1:11P Nov 20
LUMBER Mar 10	LB0H	248.90	247.00	247.80	245.50	246.00s	- 2.90	1:11P Nov 20
LUMBER May 10	LB0K	251.70	247.00	250.50	247.00	250.00s	- 1.70	1:11P Nov 20
LUMBER Jul 10	LB0N	257.00			254.80	254.80s	- 2.20	1:11P Nov 20
LUMBER Sep 10	LB0U	256.00				256.00s	0.00	1:11P Nov 20
COTTON #2 Dec 09	@CT9Z	68.82	68.99	70.92	68.95	70.41s	1.59	1:51P Nov 20
COTTON #2 Mar 10	@CT0H	72.97	72.97	74.19	72.97	74.04s	1.07	1:51P Nov 20
COTTON #2 May 10	@CT0K	74.27	74.50	75.44	74.50	75.31s	1.04	1:51P Nov 20
COTTON #2 Jul 10	@CT0N	75.41	75.70	76.37	75.50	76.26s	0.85	1:51P Nov 20
COTTON #2 Oct 10	@CT0V	76.15	76.25	76.70	76.25	77.02s	0.87	1:51P 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
WHEAT Dec 09	W9Z	562'4	561'0	561'0	555'0	559'6s	-2'6	1:42P Nov 20
WHEAT Mar 10	W0H	584'0	581'4	582'0	576'0	580'6s	-3'2	1:42P Nov 20
ROUGH RICE Jan 10	@RR0F	15280	15235	15290	15050	15170s	- 110	1:40P Nov 20
ROUGH RICE Mar 10	@RR0H	15530	15520	15520	15300	15420s	- 110	1:40P Nov 20
ROUGH RICE May 10	@RR0K	15780	15710	15710	15570	15655s	- 125	1:40P 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
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
DOW JONES INDUSTRIAL... Dec 09	@DJ9Z	10327	10302	10330	10241	10303s	- 24	3:25P Nov 20
DOW JONES INDUSTRIAL... Mar 10	@DJ0H	10264	10250	10266	10182	10240s	- 24	3:25P Nov 20
DOW JONES INDUSTRIAL... Jun 10	@DJ0M	10202				10178s	- 24	3:25P Nov 20

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

LUMBER (LB0F)
Exchange:	CME
Last Price:	222.20s
Change:	- 6.90
Bid:
Ask:
Today's High:	230.00
Today's Low:	222.20
Volume:	305
Open:	229.50
Close:	222.20
Prev:	229.10
Contract High:	248.00
Contract Low:	181.60
Updated:	Nov-20-2009 1:11:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Weakness Remains in Ag-Dependent Economies, Survey Finds

Pat Hill – DTN Markets Blogger Bio

Posted at 12:05PM Fri 20, 2009

LB0F

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.