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
433'2
433'0
433'0
-2'2
435'2
05:02A
Mar 26
446'4
447'2
444'6
445'0
-1'4
446'4
05:04A
May 26
454'0
454'6
452'6
452'6
-1'4
454'2
05:03A
Jul 26
459'4
460'0
458'2
458'2
-1'2
459'4
05:03A
Sep 26
453'0
453'6
452'0
452'0
-1'2
453'2
05:03A
Dec 26
464'4
464'6
463'4
463'4
-1'4
465'0
05:03A
Mar 27
477'6
477'6
476'6
476'6
-1'2
478'0
05:03A
May 27
483'4
484'4
483'4
484'4
-0'2
484'6
05:03A
Jul 27
487'0
0'0
487'6
05:03A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1093'0
1094'4
1083'6
1084'2
-9'2
1093'4
05:03A
Mar 26
1102'2
1104'2
1093'6
1094'2
-8'4
1102'6
05:03A
May 26
1112'6
1113'6
1103'6
1104'2
-8'0
1112'2
05:03A
Jul 26
1121'0
1122'2
1112'6
1113'2
-8'0
1121'2
05:03A
Aug 26
1114'0
1114'2
1106'4
1106'4
-7'4
1114'0
05:03A
Sep 26
1095'0
1095'6
1088'2
1088'2
-6'4
1094'6
05:03A
Nov 26
1098'6
1099'2
1092'0
1092'2
-6'0
1098'2
05:03A
Jan 27
1105'0
1105'0
1102'0
1102'0
-5'6
1107'6
05:03A
Mar 27
1101'4
1101'4
1101'4
1101'4
-5'4
1107'0
05:03A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
2996
2988
05:03A
Jan 26
3021
3022
3000
3001
- 20
3021
05:03A
Mar 26
3066
3071
3050
3051
- 19
3070
05:03A
May 26
3118
3120
3100
3101
- 17
3118
05:03A
Jul 26
3175
3176
3157
3157
- 17
3174
05:03A
Aug 26
3189
3192
3174
3174
- 15
3189
05:03A
Sep 26
3198
3201
3182
3182
- 13
3195
05:03A
Oct 26
3197
3201
3184
3185
- 11
3196
05:03A
Dec 26
3234
3238
3221
3221
- 11
3232
05:03A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
530'2
0'0
534'4
05:02A
Mar 26
534'6
536'0
530'6
530'6
-2'6
533'4
05:03A
May 26
541'6
543'4
538'4
538'4
-2'4
541'0
05:03A
Jul 26
549'6
551'2
547'0
547'0
-2'0
549'0
05:03A
Sep 26
562'2
562'6
558'6
558'6
-2'2
561'0
05:03A
Dec 26
577'6
578'0
574'6
574'6
-2'2
577'0
05:03A
Mar 27
590'2
0'0
590'4
05:03A
May 27
595'2
0'0
595'2
05:03A
Jul 27
584'6
0'0
591'2
05:02A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
341.000
345.250
341.000
343.275
5.025
343.400
s
12/11
Mar 26
334.875
338.825
334.875
337.525
4.850
337.675
s
12/11
Apr 26
333.725
337.525
333.675
336.450
4.675
336.575
s
12/11
May 26
331.700
335.125
331.675
334.250
4.650
334.525
s
12/11
Aug 26
332.000
335.450
332.000
334.675
4.650
334.825
s
12/11
Sep 26
330.000
333.200
330.000
332.775
4.775
332.775
s
12/11
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
228.900
231.350
228.900
230.450
3.575
230.375
s
12/11
Feb 26
229.850
231.775
229.850
230.950
2.425
230.950
s
12/11
Apr 26
229.400
231.175
229.225
230.675
2.300
230.675
s
12/11
Jun 26
222.775
224.550
222.525
224.150
2.075
224.175
s
12/11
Aug 26
219.025
220.725
218.775
220.300
1.950
220.300
s
12/11
Oct 26
218.025
219.500
217.975
219.000
1.925
219.050
s
12/11
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
82.700
83.425
82.625
83.375
0.950
83.400
s
12/11
Feb 26
82.825
84.575
82.675
84.125
1.750
84.175
s
12/11
Apr 26
87.675
89.475
87.475
89.175
1.850
89.225
s
12/11
May 26
91.900
92.500
91.900
92.500
1.575
92.625
s
12/11
Jun 26
99.775
101.025
99.450
100.875
1.175
100.900
s
12/11
Jul 26
101.000
101.850
100.575
101.650
0.875
101.750
s
12/11
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.