Weather
DTN Ag Headlines
Grain
Livestock
Futures Markets
Quotes
Options
Portfolio
Charts
Home
About Us
Contact Us
Humphrey Office
Albion Office
RJO' Brien Homepage
Check Your Account Online
Streaming Audio Commentary
Doppler Radar
Partner Links
Quote Ticker
CORN (Sep 08) 5222
+142
| CORN (Dec 08) 5420
+142
| CORN (Mar 09) 5616
+144
| CORN (May 09) 5740
+142
| CORN (Jul 09) 5836
+136
| CORN (Sep 09) 5870
+140
| CORN (Dec 09) 5912
+164
| CORN (Mar 10) 6012
+162
| CORN (May 10) 6052
+156
| SOYBEANS (Aug 08) 12430
+224
| SOYBEANS (Sep 08) 12344
+210
| SOYBEANS (Nov 08) 12390
+170
| SOYBEANS (Jan 09) 12566
+170
| SOYBEANS (Mar 09) 12720
+162
| SOYBEANS (May 09) 12830
+160
| SOYBEANS (Jul 09) 12952
+162
| SOYBEANS (Aug 09) 12940
+170
| SOYBEANS (Sep 09) 12830
+150
| WHEAT (Sep 08) 8222
+564
| WHEAT (Dec 08) 8470
+562
| WHEAT (Mar 09) 8700
+552
| WHEAT (May 09) 8842
+552
| WHEAT (Jul 09) 8956
+534
| WHEAT (Sep 09) 9056
+514
| WHEAT (Dec 09) 9246
+484
| WHEAT (Mar 10) 9406
+454
| WHEAT (Sep 08) 8466
+506
| WHEAT (Dec 08) 8706
+520
| WHEAT (Mar 09) 8922
+452
| WHEAT (May 09) 9020
+480
| WHEAT (Jul 09) 9050
+490
| WHEAT (Sep 09) 9000
+350
| WHEAT (Dec 09) 9250
+500
| WHEAT (Mar 10) 9290
+500
| LIVE CATTLE (Aug 08) 101.450
- 0.900
| LIVE CATTLE (Oct 08) 107.200
- 1.350
| LIVE CATTLE (Dec 08) 106.825
- 0.425
| LIVE CATTLE (Feb 09) 106.875
- 1.075
| LIVE CATTLE (Apr 09) 107.525
- 0.850
| LIVE CATTLE (Jun 09) 105.275
- 1.075
| LIVE CATTLE (Aug 09) 107.225
- 1.275
| LIVE CATTLE (Oct 09) 109.400
- 1.050
| FEEDER CATTLE (Aug 08) 114.075
- 1.425
| FEEDER CATTLE (Sep 08) 115.875
- 1.325
| FEEDER CATTLE (Oct 08) 115.350
- 2.175
| FEEDER CATTLE (Nov 08) 116.200
- 2.500
| FEEDER CATTLE (Jan 09) 115.400
- 2.150
| FEEDER CATTLE (Mar 09) 115.100
- 2.450
| FEEDER CATTLE (Apr 09) 115.500
- 2.200
| FEEDER CATTLE (May 09) 115.700
- 2.150
| LEAN HOGS (Aug 08) 85.975
+1.575
| LEAN HOGS (Oct 08) 76.975
+0.075
| LEAN HOGS (Dec 08) 75.450
+1.100
| LEAN HOGS (Feb 09) 80.575
+2.225
| LEAN HOGS (Apr 09) 83.800
+2.100
| LEAN HOGS (May 09) 88.850
+1.950
| LEAN HOGS (Jun 09) 92.350
+1.950
| LEAN HOGS (Jul 09) 90.400
+1.400
| LEAN HOGS (Aug 09) 87.425
+1.325
| PORK BELLIES - FROZEN (Aug 08) 62.250
- 1.650
| PORK BELLIES - FROZEN (Feb 09) 90.275
+0.175
| PORK BELLIES - FROZEN (Mar 09) 92.000
- 0.500
| PORK BELLIES - FROZEN (May 09) 93.500
- 0.700
| PORK BELLIES - FROZEN (Jul 09) 96.000
+0.000
| CLASS III MILK (Aug 08) 17.60
+0.04
| CLASS III MILK (Sep 08) 17.40
+0.10
| CLASS III MILK (Oct 08) 17.80
+0.15
| CLASS III MILK (Nov 08) 17.86
+0.07
| CLASS III MILK (Dec 08) 17.81
+0.00
| CLASS III MILK (Jan 09) 17.78
+0.03
| CLASS III MILK (Feb 09) 17.88
+0.00
| CLASS III MILK (Mar 09) 17.87
+0.00
| CLASS III MILK (Apr 09) 18.00
+0.00
| ETHANOL (Sep 08) 2.228
+0.069
| ETHANOL (Oct 08) 2.190
+0.065
| ETHANOL (Nov 08) 2.182
+0.056
- Mouse over for last update
Futures
C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep
516'0
524'0
513'4
522'2
s
14'2
01:40P
Dec
536'0
544'4
532'4
542'0
s
14'2
01:40P
Mar
556'0
563'0
552'6
561'6
s
14'4
01:40P
May
567'6
574'4
567'6
574'0
s
14'2
01:40P
Jul
577'4
584'4
577'4
583'6
s
13'6
01:40P
Sep
583'4
583'4
583'4
587'0
s
14'0
01:40P
Dec
583'0
592'4
580'0
591'2
s
16'4
01:40P
Mar
601'2
s
16'2
01:40P
May
605'2
s
15'6
01:40P
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Aug
1244'0
1252'0
1235'0
1243'0
s
22'4
01:40P
Sep
1234'0
1249'0
1224'0
1234'4
s
21'0
01:40P
Nov
1240'0
1257'0
1225'0
1239'0
s
17'0
01:40P
Jan
1258'4
1273'0
1245'0
1256'6
s
17'0
01:40P
Mar
1275'0
1283'0
1263'0
1272'0
s
16'2
01:40P
May
1298'0
1299'0
1275'0
1283'0
s
16'0
01:40P
Jul
1297'0
1297'0
1297'0
1295'2
s
16'2
01:40P
Aug
1294'0
s
17'0
01:40P
Sep
1283'0
s
15'0
01:40P
W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep
785'0
825'6
780'0
822'2
s
56'4
01:40P
Dec
805'0
850'4
805'0
847'0
s
56'2
01:40P
Mar
841'0
870'0
841'0
870'0
s
55'2
01:40P
May
865'0
865'0
865'0
884'2
s
55'2
01:40P
Jul
859'0
902'0
859'0
895'6
s
53'4
01:40P
Sep
905'6
s
51'4
01:40P
Dec
906'0
935'0
897'0
924'6
s
48'4
01:40P
Mar
940'6
s
45'4
01:40P
KW - WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Sep
813'0
852'0
811'0
846'6
s
50'6
01:25P
Dec
837'0
875'4
835'4
870'6
s
52'0
01:25P
Mar
855'0
895'0
855'0
892'2
s
45'2
01:25P
May
885'0
902'0
885'0
902'0
s
48'0
01:25P
Jul
872'0
907'0
872'0
905'0
s
49'0
01:25P
Sep
900'0
901'0
900'0
900'0
s
35'0
01:25P
Dec
910'0
925'0
910'0
925'0
s
50'0
01:25P
Mar
929'0
s
50'0