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) 5314
- 176
| CORN (Dec 08) 5484
- 160
| CORN (Mar 09) 5672
- 160
| CORN (May 09) 5792
- 160
| CORN (Jul 09) 5890
- 160
| CORN (Sep 09) 5880
- 154
| CORN (Dec 09) 5850
- 150
| CORN (Mar 10) 5974
- 140
| CORN (May 10) 6024
- 134
| SOYBEANS (Sep 08) 11800
- 540
| SOYBEANS (Nov 08) 11770
- 580
| SOYBEANS (Jan 09) 11936
- 582
| SOYBEANS (Mar 09) 12066
- 576
| SOYBEANS (May 09) 12154
- 570
| SOYBEANS (Jul 09) 12244
- 562
| SOYBEANS (Aug 09) 12194
- 566
| SOYBEANS (Sep 09) 11976
- 534
| SOYBEANS (Nov 09) 11682
- 592
| WHEAT (Sep 08) 7296
- 254
| WHEAT (Dec 08) 7514
- 254
| WHEAT (Mar 09) 7746
- 260
| WHEAT (May 09) 7884
- 270
| WHEAT (Jul 09) 8016
- 264
| WHEAT (Sep 09) 8184
- 256
| WHEAT (Dec 09) 8432
- 240
| WHEAT (Mar 10) 8652
- 230
| WHEAT (Sep 08) 7730
- 272
| WHEAT (Dec 08) 7950
- 240
| WHEAT (Mar 09) 8164
- 236
| WHEAT (May 09) 8290
- 236
| WHEAT (Jul 09) 8300
- 226
| WHEAT (Sep 09) 8360
- 236
| WHEAT (Dec 09) 8584
- 236
| WHEAT (Mar 10) 8734
- 236
| LIVE CATTLE (Oct 08) 102.950
- 0.350
| LIVE CATTLE (Dec 08) 104.950
- 0.350
| LIVE CATTLE (Feb 09) 105.800
- 0.300
| LIVE CATTLE (Apr 09) 106.125
- 0.200
| LIVE CATTLE (Jun 09) 102.525
- 0.575
| LIVE CATTLE (Aug 09) 104.975
- 0.525
| LIVE CATTLE (Oct 09) 107.350
- 0.500
| LIVE CATTLE (Dec 09) 108.200
- 1.000
| FEEDER CATTLE (Sep 08) 111.125
+0.350
| FEEDER CATTLE (Oct 08) 110.675
+0.300
| FEEDER CATTLE (Nov 08) 110.225
+0.250
| FEEDER CATTLE (Jan 09) 110.275
+0.400
| FEEDER CATTLE (Mar 09) 110.475
+0.475
| FEEDER CATTLE (Apr 09) 110.050
+0.100
| FEEDER CATTLE (May 09) 110.800
- 0.100
| FEEDER CATTLE (Aug 09) 112.000
- 0.300
| LEAN HOGS (Oct 08) 69.425
+0.400
| LEAN HOGS (Dec 08) 68.175
- 0.225
| LEAN HOGS (Feb 09) 76.125
- 0.100
| LEAN HOGS (Apr 09) 81.925
- 0.450
| LEAN HOGS (May 09) 86.975
- 0.325
| LEAN HOGS (Jun 09) 89.975
- 0.625
| LEAN HOGS (Jul 09) 88.875
- 0.425
| LEAN HOGS (Aug 09) 85.300
- 0.500
| LEAN HOGS (Oct 09) 79.800
- 0.200
| PORK BELLIES - FROZEN (Feb 09) 86.100
- 1.325
| PORK BELLIES - FROZEN (Mar 09) 87.300
- 1.500
| PORK BELLIES - FROZEN (May 09) 90.000
- 1.000
| PORK BELLIES - FROZEN (Jul 09) 91.000
- 1.000
| PORK BELLIES - FROZEN (Aug 09) 92.000
- 1.000
| CLASS III MILK (Sep 08) 16.10
+0.01
| CLASS III MILK (Oct 08) 16.68
+0.08
| CLASS III MILK (Nov 08) 16.59
+0.03
| CLASS III MILK (Dec 08) 16.66
+0.02
| CLASS III MILK (Jan 09) 16.42
+0.09
| CLASS III MILK (Feb 09) 16.37
- 0.04
| CLASS III MILK (Mar 09) 16.65
+0.11
| CLASS III MILK (Apr 09) 16.90
+0.08
| CLASS III MILK (May 09) 16.97
+0.05
| ETHANOL (Oct 08) 2.170
-0.072
| ETHANOL (Nov 08) 2.161
-0.084
| ETHANOL (Dec 08) 2.161
-0.084
- Mouse over for last update
Futures
C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep
535'0
535'4
527'0
531'4
s
-17'6
09/05
Dec
549'4
552'0
542'6
548'4
s
-16'0
09/05
Mar
568'4
571'0
561'4
567'2
s
-16'0
09/05
May
578'2
579'4
575'0
579'2
s
-16'0
09/05
Jul
589'4
589'4
587'2
589'0
s
-16'0
09/05
Sep
588'0
s
-15'4
09/05
Dec
587'4
588'0
580'0
585'0
s
-15'0
09/05
Mar
598'0
598'0
598'0
597'4
s
-14'0
09/05
May
602'4
s
-13'4
09/05
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep
1200'0
1200'0
1173'0
1180'0
s
-54'0
09/05
Nov
1202'0
1211'0
1168'0
1177'0
s
-58'0
09/05
Jan
1218'0
1226'0
1185'0
1193'6
s
-58'2
09/05
Mar
1234'0
1238'0
1198'0
1206'6
s
-57'6
09/05
May
1246'0
1246'0
1210'0
1215'4
s
-57'0
09/05
Jul
1258'0
1258'0
1220'0
1224'4
s
-56'2
09/05
Aug
1219'4
s
-56'6
09/05
Sep
1226'0
1226'0
1196'0
1197'6
s
-53'4
09/05
Nov
1208'0
1208'0
1160'0
1168'2
s
-59'2
09/05
W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep
731'0
731'0
727'4
729'6
s
-25'4
09/05
Dec
753'0
755'0
745'4
751'4
s
-25'4
09/05
Mar
775'0
776'0
769'4
774'6
s
-26'0
09/05
May
788'4
s
-27'0
09/05
Jul
804'0
806'0
798'0
801'6
s
-26'4
09/05
Sep
818'4
s
-25'6
09/05
Dec
839'0
839'0
839'0
843'2
s
-24'0
09/05
Mar
865'2
s
-23'0
09/05
KW - WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Sep
771'0
773'0
768'0
773'0
s
-27'2
09/05
Dec
797'0
800'0
788'0
795'0
s
-24'0
09/05
Mar
819'0
819'0
809'0
816'4
s
-23'6
09/05
May
834'0
834'0
823'0
829'0
s
-23'6
09/05
Jul
828'0
831'0
822'2
830'0
s
-22'6
09/05
Sep
836'0
s
-23'6
09/05
Dec
858'4
s
-23'6
09/05
Mar
873'4
s