Market, News and Weather updates brought to you courtesy of
Home
Weather
Markets
Portfolio
Futures
Futures
Quotes
Market News
Options
News
DTN Ag Headlines
Cattle News
Grain
Headline News
Crops
Livestock
Futures Quotes
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
426'2
427'6
424'0
425'6
-1'0
425'4
s
11/21
Mar 26
437'4
439'0
435'2
437'6
-0'2
437'4
s
11/21
May 26
445'0
446'0
442'4
445'2
-0'4
444'6
s
11/21
Jul 26
450'6
451'6
448'2
451'4
-0'2
450'6
s
11/21
Sep 26
448'2
448'4
445'4
448'0
-0'6
447'4
s
11/21
Dec 26
460'2
461'2
458'2
460'6
-1'0
460'0
s
11/21
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1122'4
1127'4
1113'2
1126'4
2'4
1125'0
s
11/21
Mar 26
1132'4
1136'4
1123'4
1135'2
2'2
1134'2
s
11/21
May 26
1141'2
1145'2
1133'2
1144'4
1'6
1143'2
s
11/21
Jul 26
1150'0
1151'2
1139'6
1150'6
1'2
1149'2
s
11/21
Aug 26
1139'0
1140'4
1130'2
1140'0
0'0
1138'0
s
11/21
Sep 26
1115'0
1115'2
1106'2
1113'4
-1'0
1112'0
s
11/21
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
528'2
532'4
522'6
529'6
0'0
527'0
s
11/21
Mar 26
541'4
545'0
535'6
542'2
-1'0
539'6
s
11/21
May 26
549'6
553'2
545'0
551'0
-1'4
548'2
s
11/21
Jul 26
559'0
561'4
553'6
559'6
-1'4
557'0
s
11/21
Sep 26
570'6
573'4
566'0
571'2
-1'2
569'0
s
11/21
Dec 26
585'0
589'0
582'0
586'6
-1'4
584'4
s
11/21
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
211.000
216.650
208.275
214.250
- 0.275
214.450
s
11/21
Feb 26
211.000
217.150
208.175
214.475
- 0.625
214.775
s
11/21
Apr 26
210.750
217.400
208.550
214.825
- 0.425
215.150
s
11/21
Jun 26
205.000
211.225
202.500
208.700
- 0.225
208.975
s
11/21
Aug 26
202.000
207.825
199.350
205.325
- 0.100
205.625
s
11/21
Oct 26
201.625
206.800
198.550
204.350
- 0.050
204.625
s
11/21
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
78.925
78.925
77.625
77.650
-1.675
77.800
s
11/21
Feb 26
79.000
79.025
77.125
77.575
-1.950
77.700
s
11/21
Apr 26
83.000
83.000
81.100
81.175
-2.425
81.300
s
11/21
May 26
86.100
86.100
84.800
84.800
-2.550
84.800
s
11/21
Jun 26
95.275
95.275
93.125
93.200
-2.375
93.300
s
11/21
Jul 26
95.575
95.875
94.200
94.375
-2.075
94.475
s
11/21
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
5.7200
5.7500
5.6450
5.6725
-0.0775
5.6500
s
11/21
Mar 26
5.7900
5.8325
5.7500
5.7650
-0.0525
5.7525
s
11/21
May 26
5.8875
5.9275
5.8475
5.8650
-0.0500
5.8550
s
11/21
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1122'4
1127'4
1113'2
1126'4
2'4
1125'0
s
11/21
Mar 26
1132'4
1136'4
1123'4
1135'2
2'2
1134'2
s
11/21
May 26
1141'2
1145'2
1133'2
1144'4
1'6
1143'2
s
11/21
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
528'2
532'4
522'6
529'6
0'0
527'0
s
11/21
Mar 26
541'4
545'0
535'6
542'2
-1'0
539'6
s
11/21
May 26
549'6
553'2
545'0
551'0
-1'4
548'2
s
11/21
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
307.250
317.025
307.125
314.300
- 2.150
314.225
s
11/21
Mar 26
299.300
310.225
299.300
307.175
- 1.500
307.050
s
11/21
Apr 26
297.300
308.600
297.300
305.400
- 1.200
305.350
s
11/21
@YC - MINI CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
426'4
427'4
423'6
426'6
-1'0
425'4
s
11/21
Mar 26
437'5
438'6
435'1
438'0
-0'2
437'4
s
11/21
May 26
445'1
445'3
442'7
445'3
-0'4
444'6
s
11/21
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.