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
Mar 10
357'2
357'2
344'0
354'0
s
-1'4
12:19P
May 10
366'6
366'6
362'0
364'4
-0'6
01:26P
Jul 10
378'0
378'0
373'4
375'2
-1'0
01:15P
Sep 10
386'2
386'2
383'2
384'0
-1'4
01:17P
Dec 10
396'0
396'0
392'2
393'6
-1'4
01:31P
Mar 11
405'0
405'0
405'0
405'0
-1'4
01:17P
May 11
409'4
412'4
409'4
413'2
s
0'4
03/11
Jul 11
418'0
s
0'4
03/11
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
356'2
357'2
353'2
354'2
-1'2
12:01P
May 10
366'2
367'2
362'0
364'4
-0'6
01:22P
Jul 10
377'4
378'2
373'0
375'4
-0'6
01:15P
Sep 10
386'0
387'2
382'2
384'2
-1'2
01:15P
Dec 10
396'2
396'6
391'6
393'6
-1'4
01:15P
Mar 11
406'4
407'2
403'6
405'4
-1'0
01:17P
May 11
413'6
413'6
411'2
411'2
-2'0
01:15P
Jul 11
418'2
419'2
415'6
416'2
-1'6
01:15P
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
936'0
936'0
924'0
926'0
s
0'4
12:19P
May 10
937'0
937'0
923'0
926'0
-4'4
01:32P
Jul 10
943'0
945'0
932'0
933'0
-6'0
01:34P
Aug 10
939'4
941'0
939'0
937'6
s
-24'6
03/11
Sep 10
925'4
s
-21'6
03/11
Nov 10
922'0
922'0
912'0
914'6
-1'6
01:33P
Jan 11
927'0
927'0
921'0
923'0
-2'6
01:15P
Mar 11
929'4
932'4
929'4
932'0
-2'0
01:15P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
931'4
934'0
924'0
926'0
0'4
12:01P
May 10
933'2
938'0
923'0
924'6
-5'6
01:16P
Jul 10
940'6
945'6
931'4
932'4
-6'4
01:15P
Aug 10
939'0
943'4
931'6
931'6
-6'0
01:15P
Sep 10
928'6
930'2
919'6
919'6
-5'6
01:15P
Nov 10
917'4
922'2
910'0
913'2
-3'2
01:20P
Jan 11
926'0
930'0
920'6
922'4
-3'2
01:15P
Mar 11
935'0
937'4
928'0
931'0
-3'0
01:15P
KW - WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
487'6
s
5'2
01:26P
May 10
492'4
496'0
489'4
494'6
s
5'2
01:26P
Jul 10
501'6
506'4
500'4
505'4
s
5'2
01:26P
Sep 10
514'0
518'0
514'0
516'6
s
5'2
01:26P
Dec 10
536'0
536'0
536'0
534'4
s
5'2
01:26P
Mar 11
551'2
s
4'6
01:26P
May 11
562'2
s
4'6
01:26P
Jul 11
573'0
s
5'2
01:26P
@KW - WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
487'6
s
5'2
01:33P
May 10
490'0
496'2
488'0
494'6
s
5'2
01:33P
Jul 10
500'0
507'0
498'4
505'4
s
5'2
01:33P
Sep 10
514'6
518'2
511'4
516'6
s
5'2
01:33P
Dec 10
530'4
536'0
529'0
534'4
s
5'2
01:33P
Mar 11
547'0
550'4
546'0
551'2
s
4'6
01:33P
May 11
559'0
563'0
556'0
562'2
s
4'6
01:33P
Jul 11
567'4
572'6
567'4
573'0
s
5'2
01:33P
W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
472'2
s
3'6
12:20P
May 10
482'4
486'0
479'0
485'0
6'2
01:26P
Jul 10
495'4
498'4
494'0
498'4
7'0
01:15P
Sep 10
512'0
512'0
512'0
512'0
3'6
01:16P
Dec 10
538'0
540'0
538'0
540'0
5'4
01:25P
Mar 11
559'0
s
-3'2
03/11
May 11
571'4
s
-3'2
03/11
Jul 11
584'0
s
-2'2
03/11
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
469'4
471'6
469'4
471'4
3'0
12:01P
May 10
479'2
486'2
477'2
485'4
6'6
01:24P
Jul 10
491'4
499'0
490'4
498'0
6'4
01:21P
Sep 10
509'0
515'0
508'4
514'0
5'6
01:15P
Dec 10
535'0
541'0
533'0
540'2
5'6
01:15P
Mar 11
559'2
565'0
558'6
564'0
5'0
01:16P
May 11
573'2
576'6
572'0
576'6
5'2
01:17P
Jul 11
586'0
590'0
584'4
590'0
6'0
01:17P
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Apr 10
94.325
95.150
94.300
95.100
s
1.275
01:14P
Jun 10
92.050
92.975
92.000
92.800
s
0.850
01:14P
Aug 10
90.300
90.600
90.300
90.575
s
0.425
01:14P
Oct 10
92.775
92.950
92.700
92.725
s
0.200
01:14P
Dec 10
94.250
94.750
94.250
94.725
s
0.450
01:14P
Feb 11
95.550
95.750
95.550
95.650
s
0.350
01:14P
Apr 11
96.000
96.300
96.000
96.300
s
0.400
01:14P
Jun 11
92.000
92.600
92.000
92.600
s
0.700
01:14P
FC - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Mar 10
102.150
103.000
102.150
103.000
s
1.075
01:14P
Apr 10
105.500
106.075
105.475
105.975
s
0.875
01:14P
May 10
106.300
107.325
106.200
107.300
s
1.550
01:14P
Aug 10
108.000
109.200
108.000
109.175
s
1.425
01:14P
Sep 10
107.750
108.700
107.750
108.650
s
1.450
01:14P
Oct 10
107.200
108.600
107.200
108.550
s
1.525
01:14P
Nov 10
107.900
108.200
107.900
108.200
s
0.700
01:14P
Jan 11
105.750
106.500
105.750
106.500
s
1.000
01:14P
LH - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Time
More
Apr 10
72.150
73.375
72.050
72.650
s
0.775
01:14P
May 10
77.600
78.200
77.550
77.950
s
0.700
01:14P
Jun 10
80.400
81.600
80.400
80.800
s
0.600
01:14P
Jul 10
80.350
81.150
80.300
80.750
s
0.575
01:14P
Aug 10
80.100
80.450
79.300
79.500
s
- 0.300
01:14P
Oct 10
70.850
71.200
70.750
70.900
s
0.050
01:14P
Dec 10
68.050
68.300
68.000
68.225
s
0.275
01:14P
Feb 11
69.750
70.100
69.750
70.100
s
0.100
01:14P
PB - PORK BELLIES - FROZEN - CME
Month
Open
High
Low
Last
Change
Time
More
Mar 10
91.000
s
0.000
01:14P
May 10
92.450
94.500
92.025
92.050
s
- 0.450
01:14P
Jul 10
95.000
95.000
s
0.250
01:14P
Aug 10
88.000
s
0.000
01:14P
Feb 11
92.000
s
0.000
01:14P
@CT - COTTON #2 - ICEFU
Month
Open
High
Low
Last
Change
Time
More
May 10
78.77
80.77
78.76
80.74
1.97
01:30P
Jul 10
79.29
81.25
79.29
81.24
1.96
01:30P
Oct 10
76.03
76.97
76.03
76.97
0.59
01:30P
Dec 10
75.00
75.67
74.89
75.55
0.42
01:30P
Mar 11
May 11
Jul 11
Oct 11
78.58
s
- 0.33
03/11
RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
12185
s
10
12:20P
May 10
12420
12420
12420
12420
20
01:15P
Jul 10
Sep 10
12660
s
- 140
03/11
Nov 10
12810
s
- 145
03/11
Jan 11
13100
s
- 150
03/11
Mar 11
13375
s
- 175
03/11
Jul 11
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Time
More
Apr 10
1.604
1.604
1.584
1.585
-0.019
01:15P
May 10
1.603
1.603
1.590
1.590
-0.023
01:18P
Jun 10
1.620
1.620
1.614
1.614
-0.016
01:19P
Jul 10
1.634
1.634
1.627
1.634
-0.012
01:18P
Aug 10
1.645
1.645
1.631
1.631
-0.019
01:14P
Sep 10
1.647
1.647
1.640
1.640
-0.013
01:15P
Oct 10
1.660
1.661
1.655
1.655
-0.007
01:14P
Nov 10
1.675
1.675
1.660
1.672
-0.006
01:14P
Dec 10
1.680
1.680
1.670
1.672
-0.009
01:15P
Jan 11
1.680
1.685
1.670
1.683
-0.002
01:14P
Feb 11
1.700
s
0.000
01:19P
Mar 11
1.700
s
0.000
03/11
Apr 11
1.700
s
0.000
03/11
May 11
1.700
s
0.000
03/11
Jun 11
1.700
s
0.000
03/11
Jul 11
1.700
s
0.000
03/11
Aug 11
1.700
s
0.000
03/11
Sep 11
1.700
s
0.000
03/11
Oct 11
1.700
s
0.000
03/11
Nov 11
1.700
s
0.000
03/11
Dec 11
1.700
s
0.000
03/11
Jan 12
1.700
s
0.000
03/11
Feb 12
1.710
s
0.000
03/11
Mar 12
1.710
s
0.000
03/11
Apr 12
1.710
s
0.000
03/11
May 12
1.710
s
0.000
03/11
Jun 12
1.710
s
0.000
03/11
Jul 12
1.710
s
0.000
03/11
Aug 12
1.710
s
0.000
03/11
Sep 12
1.710
s
0.000
03/11
Oct 12
1.710
s
0.000
03/11
Nov 12
1.710
s
0.000
03/11
Dec 12
1.710
s
0.000
03/11
Jan 13
1.710
s
0.000
03/11
Feb 13
1.710
s
0.000
03/11
Mar 13
1.710
s
0.000
03/11
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
.