Weather
DTN Ag Headlines
Grain
Livestock
Futures Markets
Quotes
Options
Portfolio
Charts
Home
About Us
Contact Us
Humphrey Office
Albion Branch Office
Shelby Branch Office
RJO' Brien Homepage
Check Your Account Online
Streaming Audio Commentary
Doppler Radar
Partner Links
Quote Ticker
CORN (Jul 09) 3456
- 60
| CORN (Sep 09) 3456
- 106
| CORN (Dec 09) 3574
- 116
| CORN (Mar 10) 3710
- 114
| CORN (May 10) 3804
- 114
| CORN (Jul 10) 3896
- 120
| CORN (Sep 10) 3950
- 110
| CORN (Dec 10) 4002
- 100
| CORN (Mar 11) 4112
- 94
| SOYBEANS (Jul 09) 12430
- 154
| SOYBEANS (Aug 09) 11540
- 64
| SOYBEANS (Sep 09) 10610
- 74
| SOYBEANS (Nov 09) 10060
- 94
| SOYBEANS (Jan 10) 10076
- 96
| SOYBEANS (Mar 10) 10010
- 100
| SOYBEANS (May 10) 9834
- 80
| SOYBEANS (Jul 10) 9790
- 60
| SOYBEANS (Aug 10) 9670
- 60
| WHEAT (Jul 09) 5002
- 60
| WHEAT (Sep 09) 5290
- 64
| WHEAT (Dec 09) 5550
- 64
| WHEAT (Mar 10) 5726
- 66
| WHEAT (May 10) 5844
- 66
| WHEAT (Jul 10) 5946
- 62
| WHEAT (Sep 10) 6086
- 66
| WHEAT (Dec 10) 6320
- 66
| WHEAT (Jul 09) 5546
- 90
| WHEAT (Sep 09) 5642
- 92
| WHEAT (Dec 09) 5806
- 92
| WHEAT (Mar 10) 5966
- 94
| WHEAT (May 10) 6074
- 92
| WHEAT (Jul 10) 6156
- 82
| WHEAT (Sep 10) 6226
- 82
| WHEAT (Dec 10) 6394
- 82
| LIVE CATTLE (Aug 09) 84.875
- 0.875
| LIVE CATTLE (Oct 09) 90.225
- 0.550
| LIVE CATTLE (Dec 09) 90.050
- 0.075
| LIVE CATTLE (Feb 10) 90.100
+0.200
| LIVE CATTLE (Apr 10) 90.600
- 0.400
| LIVE CATTLE (Jun 10) 88.050
+0.125
| LIVE CATTLE (Aug 10) 87.700
- 0.200
| LIVE CATTLE (Oct 10) 90.000
- 1.000
| FEEDER CATTLE (Aug 09) 103.450
- 0.325
| FEEDER CATTLE (Sep 09) 102.125
- 0.050
| FEEDER CATTLE (Oct 09) 102.475
+0.225
| FEEDER CATTLE (Nov 09) 102.500
+0.100
| FEEDER CATTLE (Jan 10) 101.400
+0.400
| FEEDER CATTLE (Mar 10) 100.200
+0.200
| FEEDER CATTLE (Apr 10) 99.700
- 0.200
| FEEDER CATTLE (May 10) 98.500
+0.500
| LEAN HOGS (Jul 09) 59.975
+0.725
| LEAN HOGS (Aug 09) 61.150
+0.450
| LEAN HOGS (Oct 09) 57.175
+0.250
| LEAN HOGS (Dec 09) 58.250
+1.050
| LEAN HOGS (Feb 10) 63.800
+1.200
| LEAN HOGS (Apr 10) 67.225
+0.825
| LEAN HOGS (May 10) 72.800
+1.350
| LEAN HOGS (Jun 10) 75.400
+1.200
| LEAN HOGS (Jul 10) 74.300
+0.500
| PORK BELLIES - FROZEN (Jul 09) 53.850
- 1.550
| PORK BELLIES - FROZEN (Aug 09) 54.175
- 1.850
| PORK BELLIES - FROZEN (Feb 10) 83.850
- 1.900
| PORK BELLIES - FROZEN (Mar 10) 82.000
- 1.950
| PORK BELLIES - FROZEN (May 10) 86.500
- 1.000
| CLASS III MILK (Jul 09) 10.05
- 0.03
| CLASS III MILK (Aug 09) 10.52
- 0.07
| CLASS III MILK (Sep 09) 11.26
- 0.16
| CLASS III MILK (Oct 09) 12.17
- 0.12
| CLASS III MILK (Nov 09) 13.15
- 0.15
| CLASS III MILK (Dec 09) 13.57
- 0.15
| CLASS III MILK (Jan 10) 13.82
- 0.11
| CLASS III MILK (Feb 10) 13.88
- 0.12
| CLASS III MILK (Mar 10) 14.45
- 0.04
| ETHANOL (Jul 09) 1.650
+0.000
| ETHANOL (Aug 09) 1.550
+0.000
| ETHANOL (Sep 09) 1.536
+0.000
- Mouse over for last update
Futures
C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Jul
345'6
s
-6'0
07/02
Sep
345'6
s
-10'6
07/02
Dec
357'4
s
-11'6
07/02
Mar
371'0
s
-11'4
07/02
May
380'4
s
-11'4
07/02
Jul
389'6
s
-12'0
07/02
Sep
395'0
s
-11'0
07/02
Dec
400'2
s
-10'0
07/02
Mar
411'2
s
-9'4
07/02
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Jul
1243'0
s
-15'4
07/02
Aug
1154'0
s
-6'4
07/02
Sep
1061'0
s
-7'4
07/02
Nov
1006'0
s
-9'4
07/02
Jan
1007'6
s
-9'6
07/02
Mar
1001'0
s
-10'0
07/02
May
983'4
s
-8'0
07/02
Jul
979'0
s
-6'0
07/02
Aug
967'0
s
-6'0
07/02
W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Jul
500'2
s
-6'0
07/02
Sep
529'0
s
-6'4
07/02
Dec
555'0
s
-6'4
07/02
Mar
572'6
s
-6'6
07/02
May
584'4
s
-6'6
07/02
Jul
594'6
s
-6'2
07/02
Sep
608'6
s
-6'6
07/02
Dec
632'0
s
-6'6
07/02
KW - WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Jul
561'4
561'4
556'2
554'6
s
-9'0
07/02
Sep
567'0
573'4
563'2
564'2
s
-9'2
07/02
Dec
583'0
590'0
580'0
580'6
s
-9'2
07/02
Mar
602'0
603'0
597'0
596'6
s
-9'4
07/02
May
616'4
616'4
610'0
607'4
s
-9'2
07/02
Jul
622'2
622'2
618'0
615'6
s
-8'2
07/02
Sep
622'6
s
-8'2
07/02
Dec
639'4
s
-8'2
07/02
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Aug
84.875
s
- 0.875
07/02
Oct
90.225
s
- 0.550
07/02
Dec
90.050
s
- 0.075
07/02
Feb
90.100
s
0.200
07/02
Apr
90.600
s
- 0.400
07/02
Jun
88.050
s
0.125
07/02
Aug
87.700
s
- 0.200
07/02
Oct
90.000
s
- 1.000
07/02
FC - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Aug
103.450
s
- 0.325
07/02
Sep
102.125
s
- 0.050
07/02
Oct
102.475
s
0.225
07/02
Nov
102.500
s
0.100
07/02
Jan
101.400
s
0.400
07/02
Mar
100.200
s
0.200
07/02
Apr
99.700
s
- 0.200
07/02
May
98.500
s
0.500
07/02
LH - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Time
More
Jul
59.975
s
0.725
07/02
Aug
61.150
s
0.450
07/02
Oct
57.175
s
0.250
07/02
Dec
58.250
s
1.050
07/02
Feb
63.800
s
1.200
07/02
Apr
67.225
s
0.825
07/02
May
72.800
s
1.350
07/02
Jun
75.400
s
1.200
07/02
Jul
74.300
s
0.500
07/02
PB - PORK BELLIES - FROZEN - CME
Month
Open
High
Low
Last
Change
Time
More
Jul
53.850
s
- 1.550
07/02
Aug
54.175
s
- 1.850
07/02
Feb
83.850
s
- 1.900
07/02
Mar
82.000
s
- 1.950
07/02
May
86.500
s
- 1.000
07/02
Jul
@DA - CLASS III MILK - CME
Month
Open
High
Low
Last
Change
Time
More
Jul
10.05
s
- 0.03
07/02
Aug
10.52
s
- 0.07
07/02
Sep
11.26
s
- 0.16
07/02
Oct
12.17
s
- 0.12
07/02
Nov
13.15
s
- 0.15
07/02
Dec
13.57
s
- 0.15
07/02
Jan
13.82
s
- 0.11
07/02
Feb
13.88
s
- 0.12
07/02
Mar
14.45
s
- 0.04
07/02
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Time
More
Jul
1.650
s
0.000
07/03
Aug
1.550
s
0.000
07/03
Sep
1.536
s
0.000
07/03
My Custom Markets
Symbol
Open
High
Low
Last
Change
Time
More
Disclaimer
There is risk of profit and loss from trading futures and options. Each investor must consider whether this is a suitable investment. Past performance is not indicative of future results.
Copyright DTN. All rights reserved.
Disclaimer
.
There is risk of profit and loss from trading futures and options. Each investor must consider whether this is a suitable investment. Past performance is not indicative of future results.