Home | Weather | Futures | Headline News | Market News | DTN Ag Headlines | AgBizDir.com | Portfolio | DTN Soybean Rust | Cattle News | Quotes | Options | Futures | Grain | Livestock
 
Commodity Futures
C - CORN - CBOT
  High Low Last Chg
Dec 394'6 389'0 391'0s -4'0
Mar 410'2 405'0 407'0s -3'6
May 418'0 416'4 417'0s -3'4
Jul 427'0 424'4 425'4s -3'2
Sep 432'2 430'0 430'2s -2'6
Dec 440'0 434'0 435'4s -2'6
S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1049'0 1032'0 1046'0s 7'0
Mar 1052'4 1039'0 1050'2s 5'4
May 1053'0 1043'4 1050'4s 4'2
Jul 1055'0 1044'4 1053'4s 3'4
Aug 1050'0 1050'0 1049'4s 3'0
Sep 1032'0s 3'0
W - WHEAT - CBOT
  High Low Last Chg
Dec 561'0 555'0 559'6s -2'6
Mar 582'0 576'0 580'6s -3'2
May 594'0 594'0 592'2s -3'2
Jul 603'0 598'2 602'6s -3'0
Sep 617'4s -2'4
Dec 637'0s -2'4
LC - LIVE CATTLE - CME
  High Low Last Chg
Dec 84.150 83.525 83.950s 0.275
Feb 85.800 85.100 85.425s 0.050
Apr 88.250 87.800 88.050s 0.175
Jun 85.225 84.975 85.175s 0.300
Aug 85.625 85.250 85.500s 0.200
Oct 88.325 88.150 88.300s 0.125
LH - LEAN HOGS - CME
  High Low Last Chg
Dec 57.850 56.650 57.600s 1.625
Feb 65.000 63.850 64.375s 1.100
Apr 68.950 67.750 68.750s 1.400
May 73.150 72.325 73.125s 0.800
Jun 76.650 76.100 76.600s 0.675
Jul 76.150 75.500 76.125s 0.875
@HQ - HEAT DEGREE-MINNEAPOLIS - CME
  High Low Last Chg
Nov 702.0s 1.0
Dec 1300.0 1300.0s 11.0
Jan 1480.0s 0.0
@IC - NATIONAL CORN INDEX - MGE
  High Low Last Chg
Nov 350'2s -4'0
Dec 346'2s -4'0
Jan 346'2s -4'0
@MW - WHEAT - SPRING - MGE
  High Low Last Chg
Dec 575'0 560'0 564'0s -4'4
Mar 591'6 577'2 581'2s -4'0
May 600'0 590'0 592'2s -4'4
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1050'0 1031'4 1046'0s 7'0
Mar 1054'6 1037'0 1050'2s 5'4
May 1055'6 1038'2 1050'4s 4'2
@W - WHEAT - CBOT
  High Low Last Chg
Dec 572'2 553'2 559'6s -2'6
Mar 593'6 574'4 580'6s -3'2
May 604'2 587'2 592'2s -3'2
FC - FEEDER CATTLE - CME
  High Low Last Chg
Jan 92.850 92.000 92.675s 0.850
Mar 93.750 93.000 93.575s 0.725
Apr 94.950 94.250 94.925s 0.925
SP - S&P 500 - CME
  High Low Last Chg
Dec 1092.60 1085.20 1090.10s - 4.20
Mar 1087.00 1080.30 1085.10s - 4.20
Jun 1075.40 1080.20s - 4.20
SQ - DJ STOXX 50 - EUREX
  High Low Last Chg
Dec 2501.00 2458.00 2478.00 - 12.00
Mar 2452.00 - 23.00
Jun 2411.00 - 22.00
YC - MINI CORN - CBOT
  High Low Last Chg
Dec 393'6 390'0 391'0s -4'0
Mar 410'0 405'0 407'0s -3'6
May 420'0 416'0 417'0s -3'4
blog iconDTN Market Matters Blog
Weakness Remains in Ag-Dependent Economies, Survey Finds
Pat Hill – DTN Markets Blogger Bio
Posted at 12:05PM Fri 20, 2009
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN