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
440'0
441'4
439'4
441'0
1'0
440'0
08:10P
Jul 24
450'0
451'2
449'0
450'6
0'6
450'0
08:10P
Sep 24
459'0
460'2
458'2
460'0
1'0
459'0
08:10P
Dec 24
473'2
474'4
472'2
474'2
0'6
473'4
08:10P
Mar 25
486'0
487'4
485'6
487'2
0'4
486'6
08:10P
May 25
495'2
496'0
494'6
496'0
0'2
495'6
08:10P
Jul 25
502'2
502'6
501'0
502'4
0'2
502'2
08:10P
Sep 25
483'6
0'0
483'6
08:10P
Dec 25
487'4
488'0
486'4
488'0
0'2
487'6
08:10P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
1158'4
1166'0
1158'0
1163'4
4'0
1159'4
08:10P
Jul 24
1176'0
1183'6
1175'6
1180'2
3'0
1177'2
08:10P
Aug 24
1179'4
1186'2
1179'0
1184'6
4'0
1180'6
08:10P
Sep 24
1171'0
1175'6
1170'0
1173'2
2'2
1171'0
08:10P
Nov 24
1173'6
1179'0
1171'0
1176'6
2'0
1174'6
08:10P
Jan 25
1184'4
1189'4
1181'6
1188'2
2'6
1185'4
08:10P
Mar 25
1185'0
1189'0
1184'4
1187'6
2'0
1185'6
08:10P
May 25
1190'6
1194'2
1190'6
1193'0
2'2
1190'6
08:10P
Jul 25
1200'0
1200'0
1200'0
1200'0
3'2
1196'6
08:10P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
3391
3400
3369
3396
- 4
3400
08:08P
Jul 24
3440
3445
3415
3436
- 11
3447
08:10P
Aug 24
3452
3455
3428
3451
- 7
3458
08:08P
Sep 24
3460
3464
3438
3458
- 9
3467
08:08P
Oct 24
3457
3468
3444
3468
- 3
3471
08:08P
Dec 24
3491
3495
3471
3490
- 9
3499
08:10P
Jan 25
3498
3501
3490
3501
- 10
3511
08:10P
Mar 25
3490
3493
3490
3493
- 10
3503
08:08P
May 25
3500
- 1
3501
08:09P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
595'6
604'4
592'6
602'4
-0'6
603'2
08:10P
Jul 24
615'2
623'0
611'2
621'2
-1'0
622'2
08:10P
Sep 24
636'2
641'6
630'6
640'6
-1'0
641'6
08:10P
Dec 24
659'0
665'0
654'6
664'0
-1'6
665'6
08:10P
Mar 25
677'2
682'6
673'6
682'4
-1'6
684'2
08:10P
May 25
683'4
690'4
682'0
690'4
-1'6
692'2
08:10P
Jul 25
683'2
685'2
677'6
685'2
-2'2
687'4
08:10P
Sep 25
690'0
0'0
692'0
08:10P
Dec 25
705'0
0'0
701'4
08:10P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
246.475
249.250
246.400
248.250
2.450
248.700
s
07:00A
Aug 24
258.900
261.550
258.350
260.175
2.250
260.550
s
07:00A
Sep 24
260.000
262.425
259.475
261.200
2.150
261.575
s
07:00A
Oct 24
260.050
262.525
259.650
261.300
2.025
261.725
s
07:00A
Nov 24
259.300
261.375
258.700
260.250
1.850
260.650
s
07:00A
Jan 25
256.800
258.175
256.100
257.400
1.875
257.675
s
07:00A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
184.425
184.950
183.700
184.700
0.725
184.675
s
07:00A
Jun 24
177.850
179.650
177.050
178.625
0.775
178.575
s
07:00A
Aug 24
176.250
177.925
175.600
176.750
0.725
176.775
s
07:00A
Oct 24
179.900
181.575
179.475
180.500
0.900
180.600
s
07:00A
Dec 24
184.175
185.700
183.950
184.750
0.700
184.875
s
07:00A
Feb 25
187.700
189.175
187.450
188.225
0.700
188.375
s
07:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
95.000
95.000
93.950
94.225
-1.000
94.275
s
07:00A
Jun 24
104.500
104.550
102.225
102.475
- 2.525
102.475
s
07:00A
Jul 24
107.475
107.475
105.475
105.875
- 1.850
105.950
s
07:00A
Aug 24
105.175
105.200
103.375
103.875
- 1.450
103.950
s
07:00A
Oct 24
86.400
86.475
85.325
85.775
-0.900
85.825
s
07:00A
Dec 24
77.625
77.625
76.475
76.825
-0.725
76.875
s
07:00A
@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
.