Weather
DTN Ag Headlines
Grain
Livestock
Futures Markets
Quotes
Options
Portfolio
Charts
Home
About Us
Contact Us
Albion, NE Office
Humphrey, NE Office
Shelby, NE Office
Wisner, NE Office
Creston, IA Office
RJO' Brien Homepage
Open A New Account
Check Account Online
Doppler Radar
Partner Links
PST Milling Corn Bids
Quote Ticker
CORN (Sep 10) 392\'6
s
+13\'4
| CORN (Dec 10) 406\'6
s
+13\'0
| CORN (Mar 11) 418\'6
s
+12\'2
| CORN (May 11) 425\'4
s
+11\'4
| CORN (Jul 11) 432\'0
s
+11\'2
| CORN (Sep 11) 433\'0
s
+8\'6
| CORN (Dec 11) 433\'2
s
+7\'6
| CORN (Mar 12) 444\'0
s
+7\'4
| SOYBEANS (Aug 10) 1052\'4
s
+25\'6
| SOYBEANS (Sep 10) 1012\'0
s
+19\'2
| SOYBEANS (Nov 10) 1005\'0
s
+17\'0
| SOYBEANS (Jan 11) 1011\'0
s
+15\'4
| SOYBEANS (Mar 11) 1013\'0
s
+14\'6
| SOYBEANS (May 11) 1012\'2
s
+13\'0
| SOYBEANS (Jul 11) 1019\'0
s
+13\'0
| SOYBEANS (Aug 11) 1014\'0
s
+11\'4
| WHEAT (Sep 10) 661\'4
s
+34\'0
| WHEAT (Dec 10) 693\'6
s
+34\'2
| WHEAT (Mar 11) 713\'4
s
+30\'4
| WHEAT (May 11) 714\'4
s
+26\'2
| WHEAT (Jul 11) 710\'2
s
+21\'4
| WHEAT (Sep 11) 716\'6
s
+20\'0
| WHEAT (Dec 11) 729\'2
s
+19\'4
| WHEAT (Mar 12) 736\'0
s
+18\'2
| HARD RED WINTER WHEAT (Sep 10) 674\'4
s
+28\'2
| HARD RED WINTER WHEAT (Dec 10) 691\'4
s
+28\'2
| HARD RED WINTER WHEAT (Mar 11) 706\'4
s
+28\'4
| HARD RED WINTER WHEAT (May 11) 709\'4
s
+26\'0
| HARD RED WINTER WHEAT (Jul 11) 710\'4
s
+22\'0
| HARD RED WINTER WHEAT (Sep 11) 713\'4
s
+20\'0
| HARD RED WINTER WHEAT (Dec 11) 721\'4
s
+18\'0
| HARD RED WINTER WHEAT (Mar 12) 721\'4
s
+14\'4
| LIVE CATTLE (Aug 10) 92.650
s
+0.800
| LIVE CATTLE (Oct 10) 94.600
s
+1.125
| LIVE CATTLE (Dec 10) 96.225
s
+0.875
| LIVE CATTLE (Feb 11) 97.525
s
+0.800
| LIVE CATTLE (Apr 11) 99.400
s
+0.575
| LIVE CATTLE (Jun 11) 96.000
s
+0.500
| LIVE CATTLE (Aug 11) 96.100
s
+0.550
| LIVE CATTLE (Oct 11) 98.100
s
+0.550
| FEEDER CATTLE (Aug 10) 113.725
s
+0.000
| FEEDER CATTLE (Sep 10) 114.200
s
- 0.075
| FEEDER CATTLE (Oct 10) 115.075
s
+0.375
| FEEDER CATTLE (Nov 10) 114.725
s
+0.375
| FEEDER CATTLE (Jan 11) 113.075
s
+0.175
| FEEDER CATTLE (Mar 11) 111.850
s
+0.050
| FEEDER CATTLE (Apr 11) 112.100
s
+0.000
| FEEDER CATTLE (May 11) 111.450
s
+0.000
| LEAN HOGS (Aug 10) 85.825
s
+0.975
| LEAN HOGS (Oct 10) 79.025
s
+0.950
| LEAN HOGS (Dec 10) 75.400
s
+0.475
| LEAN HOGS (Feb 11) 76.550
s
+0.525
| LEAN HOGS (Apr 11) 77.100
s
+0.500
| LEAN HOGS (May 11) 80.200
s
+0.300
| LEAN HOGS (Jun 11) 83.125
s
+0.475
| LEAN HOGS (Jul 11) 81.375
s
+0.525
| LEAN HOGS (Aug 11) 79.800
s
+0.100
| FROZEN PORK BELLIES (Aug 10) 103.500
s
+0.000
| FROZEN PORK BELLIES (Feb 11) 101.200
s
+0.700
| FROZEN PORK BELLIES (Mar 11) 101.000
s
+0.000
| FROZEN PORK BELLIES (May 11) 101.500
s
+0.000
| FROZEN PORK BELLIES (Jul 11) 102.000
s
+0.000
| CLASS III MILK (Aug 10) 14.94
s
+0.02
| CLASS III MILK (Sep 10) 15.40
s
+0.03
| CLASS III MILK (Oct 10) 15.08
s
+0.09
| CLASS III MILK (Nov 10) 14.86
s
+0.11
| CLASS III MILK (Dec 10) 14.74
s
+0.03
| CLASS III MILK (Jan 11) 14.43
s
- 0.05
| CLASS III MILK (Feb 11) 14.30
s
- 0.07
| CLASS III MILK (Mar 11) 14.37
s
- 0.08
| CLASS III MILK (Apr 11) 14.42
s
- 0.03
| DENATURED FUEL ETHANOL (Aug 10) 1.702
s
+0.036
| DENATURED FUEL ETHANOL (Sep 10) 1.666
s
+0.031
| DENATURED FUEL ETHANOL (Oct 10) 1.653
s
+0.026
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
378'4
393'0
378'2
392'6
s
13'4
07/30
Dec 10
393'0
407'0
393'0
406'6
s
13'0
07/30
Mar 11
405'6
419'0
405'6
418'6
s
12'2
07/30
May 11
414'0
425'6
414'0
425'4
s
11'4
07/30
Jul 11
420'2
432'4
420'2
432'0
s
11'2
07/30
Sep 11
423'0
432'4
420'2
433'0
s
8'6
07/30
Dec 11
425'0
433'2
424'6
433'2
s
7'6
07/30
Mar 12
436'0
443'0
436'0
444'0
s
7'4
07/30
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Aug 10
1026'2
1054'6
1026'2
1052'4
s
25'6
07/30
Sep 10
992'4
1015'0
992'4
1012'0
s
19'2
07/30
Nov 10
987'6
1007'0
987'4
1005'0
s
17'0
07/30
Jan 11
995'0
1013'0
995'0
1011'0
s
15'4
07/30
Mar 11
1000'0
1013'2
1000'0
1013'0
s
14'6
07/30
May 11
999'4
1012'4
999'4
1012'2
s
13'0
07/30
Jul 11
1006'0
1018'0
1006'0
1019'0
s
13'0
07/30
Aug 11
1009'0
1011'4
1005'6
1014'0
s
11'4
07/30
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
626'2
663'0
625'6
661'4
s
34'0
07/30
Dec 10
658'4
695'0
658'0
693'6
s
34'2
07/30
Mar 11
680'0
714'6
680'0
713'4
s
30'4
07/30
May 11
695'0
714'6
692'6
714'4
s
26'2
07/30
Jul 11
685'4
711'6
685'4
710'2
s
21'4
07/30
Sep 11
698'4
717'0
698'4
716'6
s
20'0
07/30
Dec 11
709'0
731'0
709'0
729'2
s
19'4
07/30
Mar 12
717'0
735'0
717'0
736'0
s
18'2
07/30
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Sep 10
645'0
680'0
644'6
674'4
s
28'2
07/30
Dec 10
661'2
696'4
661'2
691'4
s
28'2
07/30
Mar 11
677'0
709'2
677'0
706'4
s
28'4
07/30
May 11
693'6
712'0
693'4
709'4
s
26'0
07/30
Jul 11
686'0
713'0
685'4
710'4
s
22'0
07/30
Sep 11
697'4
715'0
697'4
713'4
s
20'0
07/30
Dec 11
703'0
725'4
703'0
721'4
s
18'0
07/30
Mar 12
711'0
716'2
707'6
721'4
s
14'4
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
Feb 11
96.650
97.625
96.650
97.525
s
0.800
07/30
Apr 11
99.000
99.500
98.800
99.400
s
0.575
07/30
Jun 11
95.350
96.000
95.350
96.000
s
0.500
07/30
Aug 11
95.400
96.200
95.400
96.100
s
0.550
07/30
Oct 11
97.550
98.200
97.550
98.100
s
0.550
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
Nov 10
114.300
114.750
114.200
114.725
s
0.375
07/30
Jan 11
113.100
113.100
112.875
113.075
s
0.175
07/30
Mar 11
111.850
111.850
111.850
111.850
s
0.050
07/30
Apr 11
112.100
s
0.000
07/30
May 11
111.450
s
0.000
07/30
LH - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Time
More
Aug 10
84.850
86.000
84.650
85.825
s
0.975
07/30
Oct 10
78.000
79.100
77.950
79.025
s
0.950
07/30
Dec 10
75.000
75.750
75.000
75.400
s
0.475
07/30
Feb 11
76.025
76.600
76.025
76.550
s
0.525
07/30
Apr 11
76.700
77.250
76.700
77.100
s
0.500
07/30
May 11
79.600
80.300
79.600
80.200
s
0.300
07/30
Jun 11
82.500
83.200
82.500
83.125
s
0.475
07/30
Jul 11
80.750
81.450
80.750
81.375
s
0.525
07/30
Aug 11
79.300
79.800
79.300
79.800
s
0.100
07/30
PB - FROZEN PORK BELLIES - CME
Month
Open
High
Low
Last
Change
Time
More
Aug 10
103.500
s
0.000
07/30
Feb 11
101.200
s
0.700
07/30
Mar 11
101.000
s
0.000
07/30
May 11
101.500
s
0.000
07/30
Jul 11
102.000
s
0.000
07/30
@DA - CLASS III MILK - CME
Month
Open
High
Low
Last
Change
Time
More
Aug 10
14.88
14.96
14.88
14.94
s
0.02
07/30
Sep 10
15.37
15.45
15.37
15.40
s
0.03
07/30
Oct 10
15.03
15.12
15.00
15.08
s
0.09
07/30
Nov 10
14.78
14.88
14.76
14.86
s
0.11
07/30
Dec 10
14.74
14.78
14.72
14.74
s
0.03
07/30
Jan 11
14.49
14.49
14.39
14.43
s
- 0.05
07/30
Feb 11
14.37
14.37
14.30
14.30
s
- 0.07
07/30
Mar 11
14.39
14.44
14.35
14.37
s
- 0.08
07/30
Apr 11
14.42
14.47
14.41
14.42
s
- 0.03
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
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.