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
434'4
436'4
434'4
434'4
-1'0
435'4
09:04P
Mar 26
447'2
449'0
446'6
446'6
-1'0
447'6
09:09P
May 26
455'2
457'0
454'6
454'6
-1'0
455'6
09:08P
Jul 26
460'4
462'0
460'2
460'2
-1'0
461'2
09:09P
Sep 26
455'2
457'0
455'2
455'4
-1'0
456'4
09:09P
Dec 26
468'0
469'0
467'4
467'4
-0'6
468'2
09:08P
Mar 27
481'0
481'6
481'0
481'0
-0'4
481'4
09:08P
May 27
487'4
487'4
487'4
487'4
-0'4
488'0
09:04P
Jul 27
490'0
0'0
491'0
09:04P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1140'0
1142'2
1134'0
1134'4
-3'2
1137'6
09:09P
Mar 26
1148'2
1149'6
1142'2
1142'2
-3'6
1146'0
09:09P
May 26
1157'0
1158'2
1151'0
1151'0
-4'2
1155'2
09:09P
Jul 26
1164'0
1166'2
1159'6
1160'0
-3'4
1163'4
09:09P
Aug 26
1154'2
1155'4
1149'6
1149'6
-5'4
1155'2
09:09P
Sep 26
1130'2
1130'2
1124'2
1124'2
-6'2
1130'4
09:09P
Nov 26
1128'4
1129'6
1122'6
1122'6
-5'6
1128'4
09:09P
Jan 27
1136'4
1136'4
1132'0
1132'0
-4'2
1136'2
09:09P
Mar 27
1129'6
1129'6
1127'4
1127'4
-4'4
1132'0
09:09P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
3153
3156
3153
3156
12
3144
09:09P
Jan 26
3187
3196
3181
3183
- 4
3187
09:09P
Mar 26
3241
3248
3235
3236
- 6
3242
09:09P
May 26
3296
3299
3289
3289
- 7
3296
09:09P
Jul 26
3347
3351
3341
3351
3
3348
09:09P
Aug 26
3350
3355
3348
3348
- 6
3354
09:09P
Sep 26
3347
3347
3341
3341
- 6
3347
09:09P
Oct 26
3331
3331
3331
3331
- 3
3334
09:09P
Dec 26
3362
3364
3362
3363
- 2
3365
09:09P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
535'0
535'0
535'0
535'0
4'0
531'0
09:08P
Mar 26
539'0
541'6
537'4
537'6
-0'6
538'4
09:09P
May 26
547'4
550'0
546'0
546'0
-0'6
546'6
09:09P
Jul 26
555'0
558'4
554'4
555'0
0'0
555'0
09:09P
Sep 26
567'6
571'0
567'0
567'0
-0'6
567'6
09:09P
Dec 26
587'0
587'0
583'4
583'4
-0'4
584'0
09:09P
Mar 27
597'2
0'0
597'2
09:08P
May 27
601'4
0'0
601'2
09:07P
Jul 27
592'4
592'4
592'4
592'4
-3'6
596'2
09:08P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
315.200
324.375
315.150
323.050
8.850
323.975
s
07:00A
Mar 26
309.050
318.300
309.000
316.950
8.800
317.850
s
07:00A
Apr 26
309.500
316.950
309.375
316.300
8.925
316.625
s
07:00A
May 26
308.100
315.100
307.500
314.875
8.725
314.575
s
07:00A
Aug 26
308.500
315.650
308.300
315.325
9.250
315.650
s
07:00A
Sep 26
306.500
313.900
306.425
312.500
7.800
312.500
s
11/28
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
211.525
217.300
211.525
215.300
4.550
215.575
s
07:00A
Feb 26
213.300
219.325
213.275
217.825
4.925
217.850
s
07:00A
Apr 26
214.475
220.800
214.475
219.375
5.300
219.550
s
07:00A
Jun 26
210.000
215.625
209.500
213.975
5.450
214.400
s
07:00A
Aug 26
205.700
212.525
205.700
210.875
5.575
211.275
s
07:00A
Oct 26
205.650
211.100
205.650
209.525
5.525
209.975
s
07:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
81.000
81.325
80.275
80.450
0.175
80.600
s
07:00A
Feb 26
82.000
82.275
80.800
80.925
-0.375
81.000
s
07:00A
Apr 26
86.000
86.175
84.675
84.925
-0.450
84.900
s
07:00A
May 26
89.325
89.350
87.950
87.950
-0.550
88.175
s
11/28
Jun 26
97.450
97.875
96.325
96.725
-0.400
96.750
s
07:00A
Jul 26
98.400
98.825
97.425
97.800
- 0.175
97.825
s
07:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.