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 24
409'0
410'6
408'2
409'4
0'0
409'4
08:21A
Mar 25
422'2
424'2
421'6
423'0
-0'2
423'2
08:20A
May 25
429'6
431'4
429'0
430'2
-0'2
430'4
08:20A
Jul 25
434'0
435'4
433'2
434'2
-0'4
434'6
08:14A
Sep 25
430'0
430'4
429'2
429'2
-1'2
430'4
07:45A
Dec 25
436'0
437'2
436'0
436'6
-0'4
437'2
08:00A
Mar 26
447'2
447'4
447'0
447'2
-0'6
448'0
08:00A
May 26
453'2
454'2
452'6
453'0
-1'0
454'0
08:00A
Jul 26
459'6
0'0
457'6
08:09A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
980'4
983'2
976'6
981'2
0'2
981'0
08:20A
Jan 25
989'0
991'6
986'6
989'6
0'0
989'6
08:15A
Mar 25
1002'0
1003'4
999'2
1002'2
0'2
1002'0
08:22A
May 25
1015'4
1017'6
1013'0
1016'2
0'2
1016'0
08:22A
Jul 25
1028'0
1030'0
1025'0
1028'4
0'2
1028'2
08:09A
Aug 25
1029'4
1031'0
1026'4
1029'4
0'0
1029'4
07:50A
Sep 25
1022'2
1023'6
1019'2
1022'2
0'0
1022'2
08:16A
Nov 25
1025'0
1026'6
1022'0
1025'6
0'2
1025'4
07:45A
Jan 26
1035'6
1037'6
1034'4
1036'4
-1'0
1037'4
08:12A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
3184
3191
3156
3163
- 20
3183
08:17A
Jan 25
3151
3157
3123
3130
- 20
3150
08:20A
Mar 25
3154
3154
3122
3128
- 19
3147
08:09A
May 25
3173
3173
3141
3146
- 20
3166
08:20A
Jul 25
3195
3203
3171
3175
- 20
3195
08:00A
Aug 25
3200
3206
3176
3181
- 18
3199
08:12A
Sep 25
3196
3199
3174
3179
- 17
3196
08:10A
Oct 25
3193
3193
3167
3171
- 17
3188
08:00A
Dec 25
3213
3213
3192
3195
- 18
3213
08:09A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
574'0
574'6
565'6
570'0
-2'2
572'2
08:20A
Mar 25
593'2
594'4
586'4
590'4
-1'6
592'2
08:21A
May 25
605'2
605'4
597'2
600'6
-2'2
603'0
08:20A
Jul 25
612'0
612'2
604'0
607'0
-2'4
609'4
08:15A
Sep 25
620'2
620'2
614'2
618'0
-1'0
619'0
07:45A
Dec 25
633'4
633'4
628'4
631'2
-1'2
632'4
08:00A
Mar 26
641'0
641'0
638'2
641'0
-0'4
641'4
08:00A
May 26
652'2
0'0
642'2
07:45A
Jul 26
635'0
0'0
630'6
07:45A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
248.500
248.525
247.300
247.525
- 0.750
247.575
s
08:21A
Nov 24
247.500
247.525
246.100
246.400
- 1.000
246.600
s
08:15A
Jan 25
245.500
245.600
243.925
244.050
- 1.250
244.250
s
08:00A
Mar 25
244.700
244.750
243.300
243.425
- 1.125
243.650
s
08:17A
Apr 25
246.475
246.475
244.725
245.050
- 1.050
245.225
s
08:05A
May 25
246.450
246.700
245.775
245.850
- 0.900
246.100
s
08:15A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
187.600
187.625
186.700
187.000
- 0.625
187.000
s
08:01A
Dec 24
187.325
187.475
186.525
186.825
- 0.500
186.825
s
10/21
Feb 25
188.125
188.225
187.375
187.600
- 0.500
187.625
s
10/21
Apr 25
188.775
189.025
188.300
188.550
- 0.500
188.550
s
08:00A
Jun 25
182.075
182.375
181.675
182.000
- 0.300
182.100
s
08:16A
Aug 25
179.700
179.850
179.225
179.450
- 0.450
179.525
s
10/21
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
77.725
78.475
76.800
78.250
0.450
78.275
s
08:20A
Feb 25
81.500
82.425
80.900
82.225
0.400
82.250
s
08:19A
Apr 25
85.450
86.125
84.800
85.850
0.300
85.925
s
10/21
May 25
89.100
89.450
88.600
89.325
0.400
89.400
s
08:00A
Jun 25
96.325
96.800
95.650
96.650
0.400
96.725
s
10/21
Jul 25
96.375
96.850
95.875
96.750
0.375
96.750
s
08:13A
@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
.