Home
Announcements
Cash Bids
Customer Login
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
May 24
441'0
442'4
439'2
441'4
0'4
441'0
10:33A
Jul 24
451'6
453'6
450'2
453'0
1'0
452'0
10:33A
Sep 24
461'4
462'6
460'0
462'2
0'4
461'6
10:33A
Dec 24
475'4
477'0
474'2
476'4
0'2
476'2
10:32A
Mar 25
488'6
490'0
487'4
489'4
0'0
489'4
10:33A
May 25
497'6
498'6
496'4
498'4
-0'2
498'6
10:33A
Jul 25
505'0
505'2
503'0
505'0
-0'4
505'4
10:33A
Sep 25
485'0
485'6
483'6
485'6
0'0
485'6
10:33A
Dec 25
489'0
489'6
487'6
489'2
-0'4
489'6
10:33A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
1162'2
1164'0
1155'4
1160'4
-2'2
1162'6
10:33A
Jul 24
1179'0
1181'0
1172'4
1178'0
-1'6
1179'6
10:33A
Aug 24
1182'2
1183'6
1176'0
1181'4
-1'4
1183'0
10:33A
Sep 24
1171'2
1173'0
1165'6
1171'6
-0'4
1172'2
10:33A
Nov 24
1175'2
1177'2
1169'6
1175'6
0'2
1175'4
10:33A
Jan 25
1186'0
1187'6
1180'4
1186'4
0'4
1186'0
10:33A
Mar 25
1184'4
1187'4
1180'0
1186'4
1'4
1185'0
10:33A
May 25
1188'2
1191'0
1184'0
1190'6
2'0
1188'6
10:33A
Jul 25
1194'2
1197'2
1191'0
1197'0
2'6
1194'2
10:33A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
3436
3436
3402
3416
- 23
3439
10:32A
Jul 24
3474
3476
3443
3455
- 21
3476
10:32A
Aug 24
3487
3487
3455
3469
- 17
3486
10:32A
Sep 24
3487
3494
3465
3476
- 16
3492
10:32A
Oct 24
3490
3491
3466
3478
- 15
3493
10:32A
Dec 24
3513
3518
3490
3505
- 12
3517
10:32A
Jan 25
3522
3522
3499
3515
- 9
3524
10:32A
Mar 25
3506
3511
3492
3507
- 7
3514
10:32A
May 25
3492
3506
3492
3505
- 7
3512
10:32A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
602'0
610'6
598'2
606'4
4'2
602'2
10:33A
Jul 24
620'0
629'0
616'2
624'2
3'6
620'4
10:33A
Sep 24
639'2
648'0
635'2
643'4
4'2
639'2
10:33A
Dec 24
661'0
671'0
658'4
667'0
4'6
662'2
10:33A
Mar 25
679'2
688'4
676'6
685'0
4'4
680'4
10:33A
May 25
687'2
696'2
685'2
693'2
5'2
688'0
10:33A
Jul 25
680'0
689'6
679'4
687'6
5'2
682'4
10:33A
Sep 25
687'2
692'6
685'4
692'0
4'6
687'2
10:33A
Dec 25
699'4
701'4
699'4
701'0
3'2
697'6
10:33A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
246.475
248.200
246.400
248.100
1.850
246.250
10:33A
Aug 24
258.900
260.325
258.350
259.750
1.450
258.300
10:33A
Sep 24
260.000
261.200
259.475
260.700
1.275
259.425
10:33A
Oct 24
260.050
261.225
259.650
261.000
1.300
259.700
10:33A
Nov 24
259.300
260.000
258.700
259.425
0.625
258.800
10:32A
Jan 25
256.800
257.100
256.100
256.775
0.975
255.800
10:32A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
184.425
184.700
183.700
184.500
0.550
183.950
10:32A
Jun 24
177.850
178.700
177.050
178.275
0.475
177.800
10:33A
Aug 24
176.250
177.100
175.600
176.700
0.650
176.050
10:33A
Oct 24
179.900
180.875
179.475
180.525
0.825
179.700
10:33A
Dec 24
184.175
185.175
183.950
184.825
0.650
184.175
10:33A
Feb 25
187.700
188.625
187.450
188.375
0.700
187.675
10:32A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
95.000
95.000
94.250
94.300
-0.975
95.275
10:33A
Jun 24
104.500
104.550
102.875
103.000
- 2.000
105.000
10:33A
Jul 24
107.475
107.475
106.000
106.150
- 1.650
107.800
10:33A
Aug 24
105.175
105.200
103.850
103.950
- 1.450
105.400
10:33A
Oct 24
86.400
86.475
85.775
85.825
-0.900
86.725
10:33A
Dec 24
77.625
77.625
76.850
76.925
-0.675
77.600
10:32A
@QCL - @QCLF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@QHO - @QHOF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@QRB - @QRBF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.