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
425'0
426'0
425'0
425'4
1'0
424'4
04:51A
Mar 25
433'0
434'4
433'0
433'6
1'2
432'4
04:53A
May 25
439'4
440'6
439'2
440'0
1'0
439'0
04:53A
Jul 25
443'0
443'6
442'0
443'0
1'0
442'0
04:53A
Sep 25
428'2
429'2
428'0
428'6
0'4
428'2
04:51A
Dec 25
431'2
432'4
431'2
432'0
0'2
431'6
04:51A
Mar 26
443'6
443'6
443'6
443'6
1'0
442'6
04:52A
May 26
449'0
449'2
449'0
449'2
0'2
449'0
04:52A
Jul 26
453'2
0'0
452'6
04:51A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
985'0
992'2
983'4
991'0
5'6
985'2
04:53A
Mar 25
990'2
997'6
989'6
996'2
5'2
991'0
04:53A
May 25
1002'6
1010'0
1002'6
1008'6
5'0
1003'6
04:53A
Jul 25
1016'0
1022'4
1015'4
1020'6
4'2
1016'4
04:53A
Aug 25
1015'0
1019'6
1014'2
1019'6
5'0
1014'6
04:53A
Sep 25
1003'0
1008'0
1002'6
1006'6
3'4
1003'2
04:53A
Nov 25
1004'2
1010'0
1003'6
1009'0
3'4
1005'4
04:53A
Jan 26
1015'0
1019'2
1015'0
1019'0
3'4
1015'4
04:53A
Mar 26
1018'2
1018'2
1018'2
1018'2
0'6
1017'4
04:53A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
2838
2841
2838
2841
7
2834
04:53A
Jan 25
2879
2897
2879
2893
14
2879
04:53A
Mar 25
2939
2953
2939
2949
11
2938
04:53A
May 25
2993
3006
2993
3000
8
2992
04:53A
Jul 25
3046
3060
3045
3052
6
3046
04:53A
Aug 25
3058
3068
3058
3060
5
3055
04:53A
Sep 25
3062
3071
3061
3066
7
3059
04:53A
Oct 25
3055
3065
3055
3060
5
3055
04:53A
Dec 25
3082
3090
3082
3085
5
3080
04:53A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
539'0
539'4
539'0
539'4
2'0
537'4
04:52A
Mar 25
547'6
554'2
547'2
551'4
4'2
547'2
04:53A
May 25
555'6
562'4
555'6
559'2
3'4
555'6
04:53A
Jul 25
562'0
568'4
561'6
566'0
4'2
561'6
04:53A
Sep 25
574'6
581'0
574'4
580'2
5'6
574'4
04:53A
Dec 25
591'2
597'2
591'2
595'4
4'6
590'6
04:53A
Mar 26
608'0
609'0
608'0
609'0
5'2
603'6
04:53A
May 26
619'4
0'0
608'2
04:53A
Jul 26
606'0
0'0
599'2
04:52A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
259.575
261.200
255.575
256.850
- 2.625
256.850
s
12/02
Mar 25
258.700
260.075
254.800
255.650
- 3.075
255.550
s
12/02
Apr 25
260.075
261.125
256.100
257.050
- 2.650
256.975
s
12/02
May 25
259.900
261.250
256.375
257.500
- 2.375
257.400
s
12/02
Aug 25
264.200
264.750
260.150
261.550
- 2.225
261.350
s
12/02
Sep 25
263.125
263.875
259.775
260.800
- 2.025
260.650
s
12/02
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
188.000
188.800
187.125
187.625
- 0.450
187.525
s
12/02
Feb 25
188.625
189.375
187.025
188.050
- 0.700
187.925
s
12/02
Apr 25
190.600
191.425
189.250
190.250
- 0.650
190.125
s
12/02
Jun 25
186.500
187.475
185.275
186.000
- 0.750
185.950
s
12/02
Aug 25
185.175
186.275
184.225
185.050
- 0.500
184.950
s
12/02
Oct 25
186.900
187.925
185.825
186.925
- 0.275
186.850
s
12/02
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
82.250
83.275
82.200
83.225
1.150
83.225
s
12/02
Feb 25
86.425
88.050
86.425
88.000
1.625
87.950
s
12/02
Apr 25
90.850
92.550
90.750
92.525
1.725
92.475
s
12/02
May 25
94.425
95.275
94.425
95.250
1.400
95.250
s
12/02
Jun 25
101.275
102.600
101.200
102.575
1.125
102.425
s
12/02
Jul 25
101.300
102.400
101.200
102.375
0.925
102.275
s
12/02
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.