Blending Quality with Economy . . . .committed to serving farms in the Northeast
1-800-639-3191
Saturday, July 31, 2010
Weather
|
Futures
|
Futures Markets
|
Dairy News
|
Market News
|
Headline News
|
Charts
|
DTN Ag Headlines
|
DTN Renewable Fuels
|
AgBizDir.com
|
Options
|
Portfolio
|
Rural Lifestyle
Home
FCI
Contact Us
Calendar & Events
BSE Letter
Products
Real Time Quotes
USDA Reports
Steel Roads
LDP Rates
Miner Institute
CVAS
Dairy One
Documents Newsletters
Admin Login
Labor Laws
Meet Our New COO
Vendors & Suppliers, please contact
Lisa Viau
for advertising information
Ph (802) 458-3916, ext. 221 or Email
LViau@FeedCommodities.com
Futures
C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
383'0
393'2
382'2
392'6
s
13'4
07/30
Dec 10
397'0
407'0
396'6
406'6
s
13'0
07/30
Mar 11
409'4
418'4
409'4
418'6
s
12'2
07/30
May 11
419'0
425'6
419'0
425'4
s
11'4
07/30
Jul 11
427'0
432'2
427'0
432'0
s
11'2
07/30
Sep 11
428'2
432'2
428'2
433'0
s
8'6
07/30
Dec 11
427'0
434'0
427'0
433'2
s
7'6
07/30
SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Time
More
Aug 10
3088
3140
3082
3109
s
55
07/30
Sep 10
2959
2990
2950
2979
s
46
07/30
Oct 10
2905
2915
2890
2907
s
34
07/30
Dec 10
2895
2917
2882
2900
s
31
07/30
Jan 11
2883
2900
2878
2889
s
30
07/30
Mar 11
2890
2895
2870
2881
s
25
07/30
May 11
2870
2875
2855
2866
s
18
07/30
Jul 11
2880
2885
2863
2874
s
13
07/30
Aug 11
2856
s
12
07/30
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Aug 10
1035'0
1051'0
1033'4
1052'4
s
25'6
07/30
Sep 10
998'0
1011'4
997'0
1012'0
s
19'2
07/30
Nov 10
994'0
1007'0
993'4
1005'0
s
17'0
07/30
DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Time
More
Aug 10
14.94
s
0.02
07/30
Sep 10
15.40
s
0.03
07/30
Oct 10
15.08
s
0.09
07/30
Nov 10
14.86
s
0.11
07/30
Dec 10
14.74
s
0.03
07/30
Jan 11
14.43
s
- 0.05
07/30
Feb 11
14.30
s
- 0.07
07/30
Mar 11
14.37
s
- 0.08
07/30
Apr 11
14.42
s
- 0.03
07/30
CD - CANADIAN DOLLAR - CME
Month
Open
High
Low
Last
Change
Time
More
Sep 10
0.9711
s
0.0062
07/30
Dec 10
0.9694
s
0.0062
07/30
Mar 11
0.9674
s
0.0062
07/30
@DX - U.S. DOLLAR INDEX - ICEFU
Month
Open
High
Low
Last
Change
Time
More
Sep 10
81.760
82.080
81.565
81.700
- 0.054
07/30
Dec 10
82.150
82.200
82.150
81.970
- 0.109
07/30
Mar 11
82.330
- 0.109
07/30
FC - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Aug 10
113.375
113.725
113.200
113.725
s
0.000
07/30
Sep 10
114.200
114.300
113.800
114.200
s
- 0.075
07/30
Oct 10
114.600
115.100
114.550
115.075
s
0.375
07/30
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Aug 10
91.875
92.725
91.800
92.650
s
0.800
07/30
Oct 10
93.400
94.650
93.400
94.600
s
1.125
07/30
Dec 10
95.500
96.375
95.500
96.225
s
0.875
07/30
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
10409
10450
10297
10417
s
8
07/30
Dec 10
10351
s
7
07/30
Mar 11
10292
s
4
07/30
SP - S&P 500 INDEX - CME
Month
Open
High
Low
Last
Change
Time
More
Sep 10
1086.50
1103.20
1084.70
1098.30
s
1.30
07/30
Dec 10
1081.20
1098.80
1081.20
1093.60
s
1.30
07/30
Mar 11
1094.20
1076.70
1088.90
s
1.20
07/30
@AC - DENATURED FUEL ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Time
More
Aug 10
1.700
1.706
1.690
1.702
s
0.036
07/30
Sep 10
1.645
1.670
1.645
1.666
s
0.031
07/30
Oct 10
1.645
1.660
1.645
1.653
s
0.026
07/30
EB - ICEFE BRENT CRUDE - IPE
Month
Open
High
Low
Last
Change
Time
More
Sep 10
77.42
78.31
76.20
78.26
s
0.67
07/30
Oct 10
77.75
78.61
76.44
78.55
s
0.66
07/30
Nov 10
78.26
79.18
76.97
79.02
s
0.58
07/30
My Custom Markets
Symbol
Open
High
Low
Last
Change
Time
More
DTN Market News
What They Said
DTN Early Word Grains 07/30 07:20
DTN Midday Grain Comments 07/30 11:44
DTN Closing Grain Comments 07/30 14:25
DTN Cattle Close/Trends 07/30 15:35
DTN Early Word Opening Livestock 07/30 06:08
DTN Midday Livestock Comments 07/30 11:59
DTN Closing Livestock Comments 07/30 16:09
DTN Chart Technical Points 07/30 15:00
DTN Feeder Pig Index
Headline News
Some Dems Call for Rangel Resignation 07/31 10:09
House OKs Oil Spill Bill,Senate Stalls 07/31 10:14
Obama: GOP Stalled Small Biz Bill 07/31 10:06
Ariz. Gov Considers Changes to Law 07/31 10:16
2 Quakes Hit Iran, Hundreds Hurt 07/31 10:02
4 Killed, 11 Hurt in Baghdad Bombing 07/31 10:11
Pakistan Spy Scraps UK Talks 07/31 10:05
Stocks End July With Big Gain 07/30 17:37
Google Search
Local Radar
Middlebury, VT
Chg Zip Code:
View complete Local Weather
Local Forecast
Middlebury, VT
Chg Zip:
Saturday
Sunday
Monday
Tuesday
Wednesday
High:
77
°F
Low:
51
°F
Precip:
0
%
High:
76
°F
Low:
54
°F
Precip:
0
%
High:
79
°F
Low:
56
°F
Precip:
44
%
High:
81
°F
Low:
60
°F
Precip:
0
%
High:
81
°F
Low:
62
°F
Precip:
55
%
View complete Local Weather
Local Conditions
Middlebury, VT
Chg Zip Code:
Temp:
72
o
F
Feels Like:
76
o
F
Humid:
48
%
Dew Pt:
51
o
F
Barom:
29.96
Wind Dir:
ENE
Cond:
Sunny
Wind Spd:
3 mph
Sunrise:
5:38
Sunset:
8:19
As reported at BURLINGTON, VT at 7:00 PM
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
()
Exchange:
Last Price:
Change:
Today's High:
Today's Low:
Volume:
Updated:
Commodity Quotes
Commodity
Last
Chg
CORN (C0U)
392'6
s
13'4
CORN (C0Z)
406'6
s
13'0
CORN (C1H)
418'6
s
12'2
CORN (C1K)
425'4
s
11'4
CORN (C1N)
432'0
s
11'2
CORN (C1U)
433'0
s
8'6
CORN (C1Z)
433'2
s
7'6
SOYBEAN MEAL (SM0Q)
3109
s
55
SOYBEAN MEAL (SM0U)
2979
s
46
SOYBEAN MEAL (SM0V)
2907
s
34
SOYBEAN MEAL (SM0Z)
2900
s
31
SOYBEAN MEAL (SM1F)
2889
s
30
SOYBEAN MEAL (SM1H)
2881
s
25
SOYBEAN MEAL (SM1K)
2866
s
18
SOYBEAN MEAL (SM1N)
2874
s
13
SOYBEAN MEAL (SM1Q)
2856
s
12
SOYBEANS (S0Q)
1052'4
s
25'6
SOYBEANS (S0U)
1012'0
s
19'2
SOYBEANS (S0X)
1005'0
s
17'0
MILK CLASS III (DA0Q)
14.94
s
0.02
MILK CLASS III (DA0U)
15.40
s
0.03
MILK CLASS III (DA0V)
15.08
s
0.09
MILK CLASS III (DA0X)
14.86
s
0.11
MILK CLASS III (DA0Z)
14.74
s
0.03
MILK CLASS III (DA1F)
14.43
s
- 0.05
MILK CLASS III (DA1G)
14.30
s
- 0.07
MILK CLASS III (DA1H)
14.37
s
- 0.08
MILK CLASS III (DA1J)
14.42
s
- 0.03
CANADIAN DOLLAR (CD0U)
0.9711
s
0.0062
CANADIAN DOLLAR (CD0Z)
0.9694
s
0.0062
CANADIAN DOLLAR (CD1H)
0.9674
s
0.0062
U.S. DOLLAR INDEX (@DX0U)
81.700
- 0.054
U.S. DOLLAR INDEX (@DX0Z)
81.970
- 0.109
U.S. DOLLAR INDEX (@DX1H)
82.330
- 0.109
FEEDER CATTLE (FC0Q)
113.725
s
0.000
FEEDER CATTLE (FC0U)
114.200
s
- 0.075
FEEDER CATTLE (FC0V)
115.075
s
0.375
LIVE CATTLE (LC0Q)
92.650
s
0.800
LIVE CATTLE (LC0V)
94.600
s
1.125
LIVE CATTLE (LC0Z)
96.225
s
0.875
DJ INDUSTRIAL AVERAGE (+DJ0U)
10417
s
8
DJ INDUSTRIAL AVERAGE (+DJ0Z)
10351
s
7
DJ INDUSTRIAL AVERAGE (+DJ1H)
10292
s
4
S&P 500 INDEX (SP0U)
1098.30
s
1.30
S&P 500 INDEX (SP0Z)
1093.60
s
1.30
S&P 500 INDEX (SP1H)
1088.90
s
1.20
DENATURED FUEL ETHANOL (@AC0Q)
1.702
s
0.036
DENATURED FUEL ETHANOL (@AC0U)
1.666
s
0.031
DENATURED FUEL ETHANOL (@AC0V)
1.653
s
0.026
ICEFE BRENT CRUDE (EB0U)
78.26
s
0.67
ICEFE BRENT CRUDE (EB0V)
78.55
s
0.66
ICEFE BRENT CRUDE (EB0X)
79.02
s
0.58
- Mouse over for last update
NYMEX/COMEX
Crude Oil
Futures Markets
Copyright DTN. All rights reserved.
Disclaimer
.