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
Dec 24
420'2
423'4
420'0
423'0
2'2
420'6
01:08A
Mar 25
437'4
441'0
437'2
440'2
2'0
438'2
01:08A
May 25
446'6
450'0
446'4
449'2
1'6
447'4
01:08A
Jul 25
453'0
455'4
452'2
455'0
1'6
453'2
01:08A
Sep 25
447'6
450'0
447'6
449'6
1'2
448'4
01:08A
Dec 25
453'4
455'4
453'0
455'2
1'2
454'0
01:08A
Mar 26
464'2
465'0
464'2
465'0
0'4
464'4
01:08A
May 26
470'0
0'0
470'2
01:08A
Jul 26
475'0
475'0
475'0
475'0
1'2
473'6
01:08A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
1015'0
1027'2
1013'6
1023'6
7'4
1016'2
01:08A
Jan 25
1032'4
1045'2
1031'6
1042'0
7'4
1034'4
01:08A
Mar 25
1048'4
1060'2
1046'4
1057'4
8'2
1049'2
01:08A
May 25
1062'0
1074'6
1061'2
1072'2
8'4
1063'6
01:08A
Jul 25
1074'4
1086'0
1072'6
1083'4
8'2
1075'2
01:08A
Aug 25
1073'6
1085'6
1073'6
1083'4
8'0
1075'4
01:08A
Sep 25
1064'4
1075'0
1064'4
1073'2
8'0
1065'2
01:08A
Nov 25
1063'6
1076'0
1063'6
1075'4
9'6
1065'6
01:08A
Jan 26
1074'4
1086'4
1074'4
1085'2
8'0
1077'2
01:08A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
3239
3236
01:08A
Dec 24
3232
3270
3228
3254
24
3230
01:08A
Jan 25
3218
3249
3214
3236
18
3218
01:08A
Mar 25
3221
3249
3218
3236
15
3221
01:08A
May 25
3238
3263
3234
3253
15
3238
01:08A
Jul 25
3272
3292
3267
3285
15
3270
01:08A
Aug 25
3274
3298
3274
3286
12
3274
01:08A
Sep 25
3273
3294
3273
3294
21
3273
01:08A
Oct 25
3270
3285
3264
3285
22
3263
01:08A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
594'6
601'4
594'2
600'6
6'0
594'6
01:08A
Mar 25
618'0
624'6
618'0
624'2
6'0
618'2
01:08A
May 25
632'2
637'6
631'6
637'4
6'2
631'2
01:08A
Jul 25
639'0
644'6
639'0
644'6
6'2
638'4
01:08A
Sep 25
650'0
654'6
650'0
654'6
6'2
648'4
01:08A
Dec 25
664'4
667'4
664'4
667'4
5'2
662'2
01:08A
Mar 26
675'0
675'0
675'0
675'0
3'6
671'2
01:08A
May 26
680'6
0'0
671'6
01:08A
Jul 26
653'0
0'0
658'0
01:08A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
249.150
250.625
248.525
250.625
1.475
250.325
s
10/08
Nov 24
249.350
250.725
248.275
250.500
1.150
250.300
s
10/08
Jan 25
245.925
247.700
245.500
247.500
1.275
247.450
s
10/08
Mar 25
244.050
245.850
243.775
245.650
1.625
245.775
s
10/08
Apr 25
245.225
247.075
244.825
247.000
1.600
247.000
s
10/08
May 25
245.825
247.600
245.675
247.525
1.625
247.550
s
10/08
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
187.475
188.650
187.400
188.550
1.000
188.475
s
10/08
Dec 24
186.800
187.975
186.725
187.900
0.850
187.875
s
10/08
Feb 25
188.000
189.000
187.925
188.925
0.650
188.950
s
10/08
Apr 25
188.825
189.675
188.600
189.600
0.400
189.650
s
10/08
Jun 25
183.100
183.700
182.750
183.575
0.275
183.675
s
10/08
Aug 25
180.675
181.325
180.500
181.250
0.250
181.300
s
10/08
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
84.100
84.400
83.975
84.100
0.150
84.125
s
10/08
Dec 24
77.000
77.475
76.450
77.125
0.350
77.175
s
10/08
Feb 25
80.775
80.950
80.150
80.625
0.175
80.775
s
10/08
Apr 25
85.100
85.125
84.475
84.900
0.200
85.075
s
10/08
May 25
88.425
88.750
88.100
88.750
0.425
88.725
s
10/08
Jun 25
95.900
96.325
95.650
96.200
0.400
96.275
s
10/08
@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
.