Commodity Update
Home
Subscribe
About Us
faq
Contact Us
LOGIN:
PASSWORD:
1-866-376-6094
Markets
Current Markets
Local Cash Bids
View All Futures
Information Center
Morning Calls
Weather
   
Radar
   
Drought Monitor
News
   
Headlines
LDP Info
USDA Reports
Subscribe
Now
Contact Us
Affiliate Program
Futures
C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
433'0
451'6
432'0
449'6
s
16'6
09/03
Dec 10
447'2
466'6
446'0
464'4
s
17'0
09/03
Mar 11
460'6
478'0
460'6
477'6
s
17'0
09/03
May 11
467'0
482'4
466'4
482'4
s
15'2
09/03
Jul 11
473'0
486'4
473'0
486'4
s
13'6
09/03
Sep 11
462'4
470'0
462'4
471'0
s
9'4
09/03
Dec 11
451'0
456'2
450'0
457'4
s
5'6
09/03
Mar 12
458'4
463'4
458'4
466'4
s
4'2
09/03
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
432'4
452'0
430'6
449'6
s
16'6
09/03
Dec 10
446'6
467'0
445'4
464'4
s
17'0
09/03
Mar 11
459'6
479'0
459'0
477'6
s
17'0
09/03
May 11
465'6
483'2
465'4
482'4
s
15'2
09/03
Jul 11
471'6
487'6
471'0
486'4
s
13'6
09/03
Sep 11
461'0
471'6
459'6
471'0
s
9'4
09/03
Dec 11
451'0
457'4
448'0
457'4
s
5'6
09/03
Mar 12
461'0
465'0
458'2
466'4
s
4'2
09/03
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
1014'0
1030'0
1014'0
1029'6
s
22'2
09/03
Nov 10
1016'0
1041'0
1014'0
1035'0
s
26'0
09/03
Jan 11
1024'4
1048'0
1024'4
1043'6
s
25'2
09/03
Mar 11
1050'0
1050'0
1050'0
1049'0
s
24'0
09/03
May 11
1051'2
s
22'0
09/03
Jul 11
1058'4
1060'0
1058'4
1059'0
s
21'4
09/03
Aug 11
1051'2
s
21'4
09/03
Sep 11
1034'0
s
18'4
09/03
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
1008'4
1031'2
1008'0
1029'6
s
22'2
09/03
Nov 10
1010'0
1041'2
1009'0
1035'0
s
26'0
09/03
Jan 11
1019'2
1049'6
1018'4
1043'6
s
25'2
09/03
Mar 11
1025'2
1054'6
1025'2
1049'0
s
24'0
09/03
May 11
1030'0
1058'0
1030'0
1051'2
s
22'0
09/03
Jul 11
1040'0
1065'6
1038'0
1059'0
s
21'4
09/03
Aug 11
1037'0
1057'0
1037'0
1051'2
s
21'4
09/03
Sep 11
1028'0
1037'4
1028'0
1034'0
s
18'4
09/03
KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
743'4
s
25'4
09/03
Dec 10
742'0
758'4
738'4
757'6
s
25'4
09/03
Mar 11
754'4
768'0
750'0
768'4
s
25'0
09/03
May 11
759'2
s
23'0
09/03
Jul 11
715'4
730'6
715'4
733'2
s
15'0
09/03
Sep 11
738'2
s
16'2
09/03
Dec 11
742'2
s
15'6
09/03
Mar 12
740'2
s
13'6
09/03
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
729'2
737'4
729'2
743'4
s
25'4
09/03
Dec 10
732'2
758'6
732'2
757'6
s
25'4
09/03
Mar 11
742'4
769'0
742'4
768'4
s
25'0
09/03
May 11
737'0
757'2
737'0
759'2
s
23'0
09/03
Jul 11
718'0
732'4
718'0
733'2
s
15'0
09/03
Sep 11
721'4
736'2
721'4
738'2
s
16'2
09/03
Dec 11
727'2
740'0
727'2
742'2
s
15'6
09/03
Mar 12
730'0
735'0
730'0
740'2
s
13'6
09/03
W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
708'2
s
27'4
09/03
Dec 10
725'0
742'0
723'4
741'2
s
27'4
09/03
Mar 11
758'4
765'0
758'4
764'0
s
26'2
09/03
May 11
756'0
757'0
756'0
756'2
s
21'4
09/03
Jul 11
722'0
725'0
722'0
729'4
s
14'4
09/03
Sep 11
734'0
s
14'0
09/03
Dec 11
738'4
s
13'4
09/03
Mar 12
743'0
743'0
743'0
744'4
s
13'0
09/03
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
682'0
709'2
682'0
708'2
s
27'4
09/03
Dec 10
715'2
742'0
714'0
741'2
s
27'4
09/03
Mar 11
738'0
765'0
736'0
764'0
s
26'2
09/03
May 11
737'0
756'6
735'0
756'2
s
21'4
09/03
Jul 11
715'0
730'0
714'0
729'4
s
14'4
09/03
Sep 11
720'2
734'6
720'2
734'0
s
14'0
09/03
Dec 11
725'4
739'0
725'0
738'4
s
13'4
09/03
Mar 12
731'4
742'4
731'4
744'4
s
13'0
09/03
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Oct 10
98.850
99.550
97.300
98.450
s
0.000
09/03
Dec 10
101.550
101.900
100.100
100.650
s
- 0.675
09/03
Feb 11
101.950
102.475
100.800
101.650
s
- 0.200
09/03
Apr 11
102.700
103.650
102.000
103.125
s
0.025
09/03
Jun 11
99.075
99.700
98.100
99.300
s
0.200
09/03
Aug 11
98.350
99.200
98.000
99.200
s
0.325
09/03
Oct 11
100.500
101.200
100.000
101.000
s
0.000
09/03
Dec 11
101.900
101.900
101.100
101.900
s
0.600
09/03
FC - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Sep 10
114.700
114.700
114.075
114.175
s
- 0.575
09/03
Oct 10
115.700
115.775
114.800
115.075
s
- 0.425
09/03
Nov 10
116.300
116.375
115.350
116.025
s
- 0.250
09/03
Jan 11
115.650
115.650
114.700
115.500
s
- 0.275
09/03
Mar 11
114.850
114.900
114.300
114.900
s
- 0.025
09/03
Apr 11
114.850
114.300
114.700
s
0.000
09/03
May 11
114.850
114.300
114.700
s
0.000
09/03
Aug 11
114.900
115.350
114.900
115.350
s
- 0.150
09/03
LH - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Time
More
Oct 10
77.400
77.550
76.700
77.200
s
0.775
09/03
Dec 10
74.700
74.850
74.100
74.650
s
0.500
09/03
Feb 11
77.300
77.650
76.900
77.625
s
0.650
09/03
Apr 11
78.000
78.750
77.600
78.725
s
0.950
09/03
May 11
81.325
82.200
81.325
82.200
s
0.875
09/03
Jun 11
83.500
84.175
83.500
84.175
s
0.525
09/03
Jul 11
81.800
82.550
81.800
82.550
s
0.675
09/03
Aug 11
79.750
80.250
79.750
80.250
s
0.375
09/03
PB - FROZEN PORK BELLIES - CME
Month
Open
High
Low
Last
Change
Time
More
Feb 11
105.300
105.300
s
0.050
09/03
Mar 11
105.000
s
0.000
09/03
May 11
104.000
s
0.000
09/03
Jul 11
102.000
s
0.000
09/03
Aug 11
102.500
s
0.000
09/03
@CT - COTTON # 2 - ICEFU
Month
Open
High
Low
Last
Change
Time
More
Oct 10
90.91
91.29
90.37
90.95
s
0.08
09/03
Dec 10
89.09
89.95
88.59
89.45
s
- 0.04
09/03
Mar 11
87.60
88.23
87.19
87.88
s
- 0.07
09/03
May 11
87.31
88.10
87.03
87.55
s
0.11
09/03
Jul 11
87.30
88.40
87.30
87.72
s
0.17
09/03
Oct 11
82.01
s
0.04
09/03
Dec 11
80.27
80.90
80.25
80.35
s
- 0.25
09/03
Mar 12
80.22
s
- 0.25
09/03
RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
11505
s
280
09/03
Nov 10
11720
s
290
09/03
Jan 11
11980
s
290
09/03
Mar 11
12170
12230
12170
12240
s
285
09/03
May 11
12505
s
285
09/03
Jul 11
12790
s
295
09/03
Sep 11
12815
s
155
09/03
Jan 12
@AC - DENATURED FUEL ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
1.960
1.977
1.960
1.969
s
0.016
09/03
Oct 10
1.869
1.886
1.869
1.884
s
0.035
09/03
Nov 10
1.790
1.824
1.790
1.824
s
0.036
09/03
Dec 10
1.785
1.814
1.785
1.812
s
0.027
09/03
Jan 11
1.800
1.809
1.800
1.808
s
0.024
09/03
Feb 11
1.811
1.825
1.811
1.825
s
0.028
09/03
Mar 11
1.820
1.835
1.820
1.835
s
0.031
09/03
Apr 11
1.830
1.845
1.830
1.845
s
0.031
09/03
May 11
1.845
s
0.022
09/03
Jun 11
1.830
1.860
1.830
1.850
s
0.020
09/03
Jul 11
1.840
1.863
1.840
1.857
s
0.024
09/03
Aug 11
1.857
1.881
1.850
1.864
s
0.020
09/03
Sep 11
1.850
1.865
1.850
1.865
s
0.020
09/03
Oct 11
1.859
1.866
1.855
1.866
s
0.026
09/03
Nov 11
1.859
1.860
1.859
1.859
s
0.023
09/03
Dec 11
1.858
1.858
1.836
1.852
s
0.017
09/03
Jan 12
1.835
1.835
1.835
1.835
s
0.001
09/03
Feb 12
1.845
s
0.005
09/03
Mar 12
1.845
s
0.005
09/03
Apr 12
1.845
s
0.005
09/03
May 12
1.845
s
0.005
09/03
Jun 12
1.845
s
0.005
09/03
Jul 12
1.845
s
0.005
09/03
Aug 12
1.845
s
0.005
09/03
Sep 12
1.845
s
0.005
09/03
Oct 12
1.845
s
0.005
09/03
Nov 12
1.845
s
0.005
09/03
Dec 12
1.845
s
0.005
09/03
Jan 13
1.845
s
0.005
09/03
Feb 13
1.855
s
0.005
09/03
Mar 13
1.855
s
0.005
09/03
Apr 13
1.855
s
0.005
09/03
May 13
1.855
s
0.005
09/03
Jun 13
1.855
s
0.005
09/03
Jul 13
1.855
s
0.005
09/03
Aug 13
1.855
s
0.005
09/03
Sep 13
My Custom Markets
Symbol
Open
High
Low
Last
Change
Time
More
Copyright 2006 Commodity Update. All Rights reserved.
HOME
|
PRIVACY
|
TERMS OF SERVICE
|
CONTACT US
|
Admin Login
Copyright DTN. All rights reserved.
Disclaimer
.