Weather
DTN Ag Headlines
Grain
Livestock
Futures Markets
Quotes
Options
Portfolio
Charts
Home
About Us
Norfolk, NE Office
Humphrey, NE Office
Albion, NE Office
Wisner, NE Office
Creston, IA Office
Careers
RJO' Brien Homepage
Open A New Account
Check Account Online
Doppler Radar
Partner Links
PST Milling Corn Bids
Quote Ticker
CORN (Mar 12) 643\'2
-1\'2
| CORN (May 12) 649\'4
-1\'2
| CORN (Jul 12) 654\'4
-1\'0
| CORN (Sep 12) 602\'2
-2\'4
| CORN (Dec 12) 580\'0
-1\'4
| CORN (Mar 13) 591\'0
-2\'2
| CORN (May 13) 596\'2
-4\'0
| CORN (Jul 13)
| SOYBEANS (Mar 12) 1237\'2
+4\'6
| SOYBEANS (May 12) 1245\'6
+5\'0
| SOYBEANS (Jul 12) 1255\'0
+4\'6
| SOYBEANS (Aug 12)
| SOYBEANS (Sep 12)
| SOYBEANS (Nov 12) 1239\'0
+1\'6
| SOYBEANS (Jan 13) 1245\'0
+2\'0
| SOYBEANS (Mar 13) 1245\'2
s
+11\'4
| WHEAT (Mar 12) 658\'2
-2\'4
| WHEAT (May 12) 671\'0
-3\'0
| WHEAT (Jul 12) 685\'4
-3\'4
| WHEAT (Sep 12) 702\'0
-4\'0
| WHEAT (Dec 12) 718\'2
-5\'0
| WHEAT (Mar 13) 737\'6
s
-1\'0
| WHEAT (May 13) 748\'2
s
-1\'0
| WHEAT (Jul 13) 743\'0
-6\'0
| HARD RED WINTER WHEAT (Mar 12) 710\'4
-2\'2
| HARD RED WINTER WHEAT (May 12) 720\'0
-1\'2
| HARD RED WINTER WHEAT (Jul 12) 727\'4
-2\'0
| HARD RED WINTER WHEAT (Sep 12) 739\'2
-1\'4
| HARD RED WINTER WHEAT (Dec 12) 756\'0
-2\'6
| HARD RED WINTER WHEAT (Mar 13) 770\'0
s
-3\'4
| HARD RED WINTER WHEAT (May 13) 772\'0
s
-3\'4
| HARD RED WINTER WHEAT (Jul 13) 760\'0
s
-3\'4
| LIVE CATTLE (Feb 12) 123.625
s
- 1.525
| LIVE CATTLE (Apr 12) 127.400
s
- 1.500
| LIVE CATTLE (Jun 12) 126.850
s
- 1.250
| LIVE CATTLE (Aug 12) 128.850
s
- 0.900
| LIVE CATTLE (Oct 12) 132.325
s
- 0.650
| LIVE CATTLE (Dec 12) 133.175
s
- 0.625
| LIVE CATTLE (Feb 13) 133.850
s
- 0.450
| LIVE CATTLE (Apr 13) 134.450
s
- 0.350
| FEEDER CATTLE (Mar 12) 154.450
s
- 0.925
| FEEDER CATTLE (Apr 12) 157.025
s
- 0.900
| FEEDER CATTLE (May 12) 158.400
s
- 0.375
| FEEDER CATTLE (Aug 12) 159.750
s
- 0.375
| FEEDER CATTLE (Sep 12) 159.400
s
- 0.400
| FEEDER CATTLE (Oct 12) 159.400
s
- 0.700
| FEEDER CATTLE (Nov 12) 159.400
s
- 0.600
| FEEDER CATTLE (Jan 13) 159.100
s
+0.000
| LEAN HOGS (Feb 12) 87.525
s
- 0.050
| LEAN HOGS (Apr 12) 88.925
s
- 0.825
| LEAN HOGS (May 12) 97.250
s
- 0.300
| LEAN HOGS (Jun 12) 98.100
s
- 0.650
| LEAN HOGS (Jul 12) 98.800
s
- 0.350
| LEAN HOGS (Aug 12) 98.275
s
+0.050
| LEAN HOGS (Oct 12) 89.325
s
+0.475
| LEAN HOGS (Dec 12) 84.800
s
+0.325
| MILK CLASS III (Feb 12) 0.00
+0.00
| MILK CLASS III (Mar 12) 15.85
- 0.04
| MILK CLASS III (Apr 12) 15.94
+0.00
| MILK CLASS III (May 12) 0.00
+0.00
| MILK CLASS III (Jun 12) 0.00
+0.00
| MILK CLASS III (Jul 12) 0.00
+0.00
| MILK CLASS III (Aug 12) 0.00
+0.00
| MILK CLASS III (Sep 12) 0.00
+0.00
| MILK CLASS III (Oct 12) 0.00
+0.00
| DENATURED FUEL ETHANOL (Mar 12) 2.173
s
+0.000
| DENATURED FUEL ETHANOL (Apr 12) 2.202
s
+0.002
| DENATURED FUEL ETHANOL (May 12) 2.231
s
-0.003
| DJ INDUSTRIAL AVERAGE (Mar 12) 12760.00
- 33.00
| DJ INDUSTRIAL AVERAGE (Jun 12) 0.00
+0.00
| DJ INDUSTRIAL AVERAGE (Sep 12) 0.00
+0.00
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
641'0
643'4
640'6
643'2
-1'2
12:34A
May 12
647'2
650'0
647'0
649'4
-1'2
12:34A
Jul 12
651'4
654'4
651'4
654'4
-1'0
12:34A
Sep 12
600'6
602'4
600'6
602'2
-2'4
12:26A
Dec 12
576'4
580'2
576'4
580'0
-1'4
12:33A
Mar 13
589'0
591'0
589'0
591'0
-2'2
12:33A
May 13
596'2
597'4
596'2
596'2
-4'0
12:31A
Jul 13
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
1230'6
1240'0
1230'6
1237'2
4'6
12:34A
May 12
1239'2
1248'0
1239'0
1245'6
5'0
12:34A
Jul 12
1248'0
1257'2
1248'0
1255'0
4'6
12:34A
Aug 12
Sep 12
Nov 12
1234'0
1240'6
1233'6
1239'0
1'6
12:34A
Jan 13
1239'2
1245'0
1239'2
1245'0
2'0
12:34A
Mar 13
1245'2
s
11'4
12:34A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
660'4
660'4
656'2
658'2
-2'4
12:34A
May 12
674'0
674'0
669'4
671'0
-3'0
12:34A
Jul 12
686'6
686'6
684'0
685'4
-3'4
12:34A
Sep 12
702'0
702'0
702'0
702'0
-4'0
12:34A
Dec 12
719'4
719'4
718'0
718'2
-5'0
12:34A
Mar 13
737'6
s
-1'0
12:27A
May 13
748'2
s
-1'0
12:29A
Jul 13
743'0
743'0
743'0
743'0
-6'0
12:27A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
712'0
712'4
709'4
710'4
-2'2
12:28A
May 12
720'0
720'0
719'4
720'0
-1'2
12:27A
Jul 12
728'6
729'0
727'0
727'4
-2'0
12:28A
Sep 12
736'0
739'2
736'0
739'2
-1'4
12:28A
Dec 12
757'2
757'2
755'6
756'0
-2'6
12:26A
Mar 13
770'0
s
-3'4
12:05A
May 13
772'0
s
-3'4
02/05
Jul 13
760'0
s
-3'4
12:28A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Feb 12
0.000
0.000
0.000
123.625
s
- 1.525
02/05
Apr 12
0.000
0.000
0.000
127.400
s
- 1.500
02/05
Jun 12
0.000
0.000
0.000
126.850
s
- 1.250
02/05
Aug 12
0.000
0.000
0.000
128.850
s
- 0.900
02/05
Oct 12
0.000
0.000
0.000
132.325
s
- 0.650
02/05
Dec 12
0.000
0.000
0.000
133.175
s
- 0.625
02/05
Feb 13
0.000
0.000
0.000
133.850
s
- 0.450
02/05
Apr 13
0.000
0.000
0.000
134.450
s
- 0.350
02/05
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Mar 12
0.000
0.000
0.000
154.450
s
- 0.925
02/05
Apr 12
0.000
0.000
0.000
157.025
s
- 0.900
02/05
May 12
0.000
0.000
0.000
158.400
s
- 0.375
02/05
Aug 12
0.000
0.000
0.000
159.750
s
- 0.375
02/05
Sep 12
0.000
0.000
0.000
159.400
s
- 0.400
02/05
Oct 12
0.000
0.000
0.000
159.400
s
- 0.700
02/05
Nov 12
0.000
0.000
0.000
159.400
s
- 0.600
02/05
Jan 13
0.000
0.000
0.000
159.100
s
0.000
02/05
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Time
More
Feb 12
0.000
0.000
0.000
87.525
s
- 0.050
02/05
Apr 12
0.000
0.000
0.000
88.925
s
- 0.825
02/05
May 12
0.000
0.000
0.000
97.250
s
- 0.300
02/05
Jun 12
0.000
0.000
0.000
98.100
s
- 0.650
02/05
Jul 12
0.000
0.000
0.000
98.800
s
- 0.350
02/05
Aug 12
0.000
0.000
0.000
98.275
s
0.050
12:32A
Oct 12
0.000
0.000
0.000
89.325
s
0.475
02/05
Dec 12
0.000
0.000
0.000
84.800
s
0.325
02/05
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Time
More
Feb 12
0.00
16.11
0.00
0.00
0.00
Mar 12
15.80
15.85
15.79
15.85
- 0.04
02/05
Apr 12
15.94
15.94
15.94
15.94
0.00
02/05
May 12
0.00
16.33
0.00
0.00
0.00
Jun 12
0.00
16.61
0.00
0.00
0.00
Jul 12
0.00
0.00
0.00
0.00
0.00
Aug 12
0.00
0.00
0.00
0.00
0.00
Sep 12
0.00
16.99
0.00
0.00
0.00
Oct 12
0.00
0.00
0.00
0.00
0.00
@AC - DENATURED FUEL ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
0.000
0.000
0.000
2.173
s
0.000
02/05
Apr 12
0.000
0.000
0.000
2.202
s
0.002
12:33A
May 12
0.000
0.000
0.000
2.231
s
-0.003
02/05
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 12
12775.00
12777.00
12756.00
12760.00
- 33.00
12:34A
Jun 12
0.00
0.00
0.00
0.00
0.00
Sep 12
0.00
0.00
0.00
0.00
0.00
My Custom Markets
Symbol
Open
High
Low
Last
Change
Time
More
Disclaimer
The risk of loss when trading futures and options is substantial. Each investor must consider whether this is a suitable investment. Past performance is not indicative of future results.
Copyright DTN. All rights reserved.
Disclaimer
.
The risk of loss when trading futures and options is substantial. Each investor must consider whether this is a suitable investment. Past performance is not indicative of future results.