Blending Quality with Economy . . . .
1-800-639-3191
Monday, February 8, 2010
Weather
|
Futures
|
Futures Markets
|
Dairy News
|
Market News
|
Headline News
|
Charts
|
DTN Ag Headlines
|
DTN Ethanol
|
AgBizDir.com
|
Options
|
Portfolio
|
Rural Lifestyle
Home
FCI
Contact Us
BSE Letter
Products
Real Time Quotes
USDA Reports
Steel Roads
LDP Rates
Miner Institute
CVAS
Dairy One
Calendar
Documents Newsletters
Admin Login
Labor Laws
Meet Our New COO
Quotes
C - CORN - CBOT
High
Low
Last
Chg
Mar
362'0
354'6
356'0
s
4'4
May
372'6
366'2
367'4
s
4'4
Jul
382'0
376'6
377'4
s
4'4
Sep
388'6
383'6
384'4
s
4'2
Dec
395'2
390'0
391'0
s
4'0
Mar
406'6
401'4
403'0
s
4'0
May
412'2
412'2
410'0
s
3'4
SM - SOYBEAN MEAL - CBOT
High
Low
Last
Chg
Mar
2760
2738
2744
s
34
May
2693
2665
2681
s
31
Jul
2685
2662
2673
s
33
Aug
2660
2645
2653
s
36
Sep
2630
2610
2618
s
28
Oct
2550
2520
2543
s
26
Dec
2540
2510
2534
s
24
Jan
2549
s
24
Mar
2574
s
24
S - SOYBEANS - CBOT
High
Low
Last
Chg
Mar
939'4
925'0
929'4
s
16'0
May
948'0
936'4
940'0
s
15'6
Jul
956'0
945'0
948'0
s
15'2
DA - CLASS III MILK - CME
High
Low
Last
Chg
Feb
14.14
s
0.04
Mar
13.55
s
0.00
Apr
13.18
s
- 0.06
May
13.28
s
- 0.12
Jun
13.88
13.88
13.89
s
- 0.11
Jul
14.64
s
- 0.12
Aug
14.98
s
- 0.08
Sep
15.36
s
- 0.01
Oct
15.32
15.32
15.32
s
0.00
CD - CANADIAN DOLLAR - CME
High
Low
Last
Chg
Mar
0.9318
s
0.0000
Jun
0.9317
s
0.0000
Sep
0.9315
s
0.0000
@DX - US DOLLAR INDEX - ICEFU
High
Low
Last
Chg
Mar
80.665
80.230
80.540
- 0.055
Jun
80.945
80.585
80.795
- 0.140
Sep
80.980
0.390
FC - FEEDER CATTLE - CME
High
Low
Last
Chg
Mar
99.650
98.100
99.225
s
0.900
Apr
100.750
99.550
100.025
s
0.350
May
101.750
100.750
101.400
s
0.225
LC - LIVE CATTLE - CME
High
Low
Last
Chg
Feb
87.950
87.150
87.675
s
0.250
Apr
91.200
90.400
90.800
s
0.400
Jun
88.625
87.950
88.450
s
0.350
+DJ - DOW JONES INDUSTRIAL AVG - CBOT
High
Low
Last
Chg
Mar
Jun
Sep
SP - S&P 500 - CME
High
Low
Last
Chg
Mar
1068.30
1053.20
1055.90
s
- 3.90
Jun
1060.90
1048.90
1051.10
s
- 3.80
Sep
1056.00
1044.00
1046.30
s
- 3.70
@AC - ETHANOL - CBOT
High
Low
Last
Chg
Mar
1.765
1.755
1.757
s
0.008
Apr
1.770
1.755
1.760
s
0.008
May
1.770
1.755
1.760
s
0.010
EB - BRENT CRUDE OIL - IPE
High
Low
Last
Chg
Mar
70.82
69.21
69.92
0.33
Apr
71.23
69.67
70.46
0.38
May
71.81
70.34
71.05
0.35
DTN Market News
The Show Must Go On
DTN Early Word Grains 02/08 07:18
DTN Midday Grain Comments 02/08 11:55
DTN Closing Grain Comments 02/08 14:36
DTN Cattle Close/Trends 02/08 15:15
DTN Early Word Opening Livestock 02/08 05:33
DTN Midday Livestock Comments 02/08 12:03
DTN Closing Livestock Comments 02/05 17:06
DTN Chart Technical Points 02/08 15:00
DTN Feeder Pig Index
Headline News
Egypt Arrests Muslim Brotherhood Heads 02/08 09:04
NATO: Afghans to Play Big Role 02/08 12:49
GOP Cool to Obama Health Talks Invite 02/08 12:52
Iran Closer to Nuke Warhead Capacity 02/08 10:47
Militants Targeting Americans Arrested 02/08 11:19
IRA Splinter Group Disarms; No Apology 02/08 09:06
Hamas: 'No Prospects' for Mideast Peace02/08 13:02
Dow closes below 10,000 02/08 16:48
Google Search
Local Radar
Middlebury, VT
Chg Zip Code:
View complete Local Weather
Local Forecast
Middlebury, VT
Chg Zip:
Monday
Tuesday
Wednesday
Thursday
Friday
High:
22
o
F
Low:
15
o
F
High:
29
o
F
Low:
16
o
F
High:
32
o
F
Low:
18
o
F
High:
24
o
F
Low:
15
o
F
High:
22
o
F
Low:
13
o
F
View complete Local Weather
Local Conditions
Middlebury, VT
Chg Zip Code:
Temp:
19
o
F
Feels Like:
6
o
F
Humid:
63
%
Dew Pt:
9
o
F
Barom:
29.96
Wind Dir:
NW
Cond:
Cloudy
Wind Spd:
14 mph
Sunrise:
7:02
Sunset:
5:11
As reported at BURLINGTON, VT at 5:00 PM
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (C0H)
Exchange:
CBOT
Last Price:
356'0
s
Change:
4'4
Today's High:
362'0
Today's Low:
354'6
Volume:
164,659
Updated:
02/08/2010
1:43:00PM
Delay Time:
10 Minutes
Commodity Quotes
Commodity
Last
Chg
CORN (C0H)
356'0
s
4'4
CORN (C0K)
367'4
s
4'4
CORN (C0N)
377'4
s
4'4
CORN (C0U)
384'4
s
4'2
CORN (C0Z)
391'0
s
4'0
CORN (C1H)
403'0
s
4'0
CORN (C1K)
410'0
s
3'4
SOYBEAN MEAL (SM0H)
2744
s
34
SOYBEAN MEAL (SM0K)
2681
s
31
SOYBEAN MEAL (SM0N)
2673
s
33
SOYBEAN MEAL (SM0Q)
2653
s
36
SOYBEAN MEAL (SM0U)
2618
s
28
SOYBEAN MEAL (SM0V)
2543
s
26
SOYBEAN MEAL (SM0Z)
2534
s
24
SOYBEAN MEAL (SM1F)
2549
s
24
SOYBEAN MEAL (SM1H)
2574
s
24
SOYBEANS (S0H)
929'4
s
16'0
SOYBEANS (S0K)
940'0
s
15'6
SOYBEANS (S0N)
948'0
s
15'2
CLASS III MILK (DA0G)
14.14
s
0.04
CLASS III MILK (DA0H)
13.55
s
0.00
CLASS III MILK (DA0J)
13.18
s
- 0.06
CLASS III MILK (DA0K)
13.28
s
- 0.12
CLASS III MILK (DA0M)
13.89
s
- 0.11
CLASS III MILK (DA0N)
14.64
s
- 0.12
CLASS III MILK (DA0Q)
14.98
s
- 0.08
CLASS III MILK (DA0U)
15.36
s
- 0.01
CLASS III MILK (DA0V)
15.32
s
0.00
CANADIAN DOLLAR (CD0H)
0.9318
s
0.0000
CANADIAN DOLLAR (CD0M)
0.9317
s
0.0000
CANADIAN DOLLAR (CD0U)
0.9315
s
0.0000
US DOLLAR INDEX (@DX0H)
80.540
- 0.055
US DOLLAR INDEX (@DX0M)
80.795
- 0.140
US DOLLAR INDEX (@DX0U)
80.980
0.390
FEEDER CATTLE (FC0H)
99.225
s
0.900
FEEDER CATTLE (FC0J)
100.025
s
0.350
FEEDER CATTLE (FC0K)
101.400
s
0.225
LIVE CATTLE (LC0G)
87.675
s
0.250
LIVE CATTLE (LC0J)
90.800
s
0.400
LIVE CATTLE (LC0M)
88.450
s
0.350
DOW JONES INDUSTRIAL AVG (+DJ0H)
DOW JONES INDUSTRIAL AVG (+DJ0M)
DOW JONES INDUSTRIAL AVG (+DJ0U)
S&P 500 (SP0H)
1055.90
s
- 3.90
S&P 500 (SP0M)
1051.10
s
- 3.80
S&P 500 (SP0U)
1046.30
s
- 3.70
ETHANOL (@AC0H)
1.757
s
0.008
ETHANOL (@AC0J)
1.760
s
0.008
ETHANOL (@AC0K)
1.760
s
0.010
BRENT CRUDE OIL (EB0H)
69.92
0.33
BRENT CRUDE OIL (EB0J)
70.46
0.38
BRENT CRUDE OIL (EB0K)
71.05
0.35
- Mouse over for last update
NYMEX/COMEX
Crude Oil
Futures Markets
Copyright DTN. All rights reserved.
Disclaimer
.
