Home
Announcements
Cash Bids
Contact Us
Staff
Futures
Weather
Futures Markets
Markets Page
US Ag News
Headline News
Livestock
Portfolio
DTN Ag Headlines
Charts
Options
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
433'2
434'0
433'0
434'0
1'2
432'6
03:08A
Mar 26
445'0
446'6
444'4
446'0
1'0
445'0
03:09A
May 26
453'0
454'4
453'0
454'2
1'0
453'2
03:09A
Jul 26
459'0
460'0
458'6
459'6
0'6
459'0
03:09A
Sep 26
455'6
456'4
455'2
456'2
0'6
455'4
03:09A
Dec 26
467'0
468'0
466'6
467'6
0'6
467'0
03:09A
Mar 27
479'6
480'6
479'6
480'0
-0'4
480'4
03:09A
May 27
487'2
487'2
487'2
487'2
0'0
487'2
03:09A
Jul 27
490'4
-0'2
490'6
03:09A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1126'4
1135'2
1126'0
1134'6
6'6
1128'0
03:09A
Mar 26
1136'0
1145'0
1136'0
1144'6
6'6
1138'0
03:09A
May 26
1146'2
1154'0
1145'6
1153'6
6'2
1147'4
03:09A
Jul 26
1154'4
1162'0
1154'2
1161'6
6'2
1155'4
03:09A
Aug 26
1148'6
1153'2
1148'2
1153'2
5'0
1148'2
03:09A
Sep 26
1125'0
1129'0
1124'0
1128'6
3'6
1125'0
03:09A
Nov 26
1124'0
1130'0
1124'0
1129'6
4'6
1125'0
03:09A
Jan 27
1133'2
1133'2
1133'2
1133'2
0'0
1133'2
03:09A
Mar 27
1132'2
1132'2
1132'2
1132'2
2'4
1129'6
03:09A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
3115
4
3111
03:09A
Jan 26
3146
3157
3138
3156
10
3146
03:11A
Mar 26
3194
3207
3188
3207
12
3195
03:11A
May 26
3246
3261
3243
3260
12
3248
03:09A
Jul 26
3301
3316
3300
3315
12
3303
03:09A
Aug 26
3309
3322
3308
3322
11
3311
03:09A
Sep 26
3306
3317
3304
3317
11
3306
03:09A
Oct 26
3299
3305
3292
3305
10
3295
03:09A
Dec 26
3332
3339
3332
3339
12
3327
03:09A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
529'2
0'0
530'2
03:09A
Mar 26
535'0
535'4
533'0
533'2
-1'6
535'0
03:09A
May 26
542'6
543'4
541'4
541'4
-1'4
543'0
03:09A
Jul 26
551'6
552'2
550'2
550'2
-1'4
551'6
03:09A
Sep 26
563'4
565'2
563'2
563'2
-1'4
564'6
03:09A
Dec 26
581'2
581'6
580'2
580'4
-0'6
581'2
03:09A
Mar 27
594'6
0'0
594'6
03:09A
May 27
598'6
0'0
598'4
03:09A
Jul 27
593'0
0'0
592'6
03:09A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
323.975
325.500
319.525
321.050
- 2.900
321.075
s
12/01
Mar 26
318.125
319.050
313.725
315.500
- 2.325
315.525
s
12/01
Apr 26
316.875
317.625
312.675
314.800
- 1.775
314.850
s
12/01
May 26
315.150
315.500
311.000
313.400
- 1.125
313.450
s
12/01
Aug 26
316.000
316.075
311.900
314.850
- 0.850
314.800
s
12/01
Sep 26
314.000
314.000
309.950
313.075
0.450
312.950
s
12/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
216.250
217.150
213.150
214.325
- 1.375
214.200
s
12/01
Feb 26
218.375
219.200
214.575
215.950
- 1.925
215.925
s
12/01
Apr 26
220.225
220.450
216.275
217.475
- 2.000
217.550
s
12/01
Jun 26
215.125
215.125
211.625
212.550
- 1.825
212.575
s
12/01
Aug 26
211.375
211.775
208.875
209.700
- 1.575
209.700
s
12/01
Oct 26
210.000
210.250
207.825
208.625
- 1.325
208.650
s
12/01
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
80.775
81.475
80.200
80.200
-0.375
80.225
s
12/01
Feb 26
81.500
82.125
80.225
80.325
-0.700
80.300
s
12/01
Apr 26
85.375
85.975
84.200
84.300
-0.625
84.275
s
12/01
May 26
87.900
89.150
87.800
87.800
-0.375
87.800
s
12/01
Jun 26
97.050
97.750
96.200
96.325
-0.475
96.275
s
12/01
Jul 26
98.175
98.825
97.350
97.400
-0.400
97.425
s
12/01
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.