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
423'0
426'0
423'0
426'0
2'4
423'4
08:20A
Mar 26
437'6
441'0
437'4
440'4
2'2
438'2
08:20A
May 26
446'2
449'2
445'6
448'6
2'0
446'6
08:17A
Jul 26
452'0
454'6
451'4
454'4
1'6
452'6
08:19A
Sep 26
448'2
450'4
448'0
450'2
1'0
449'2
08:00A
Dec 26
461'0
463'0
460'4
462'4
0'6
461'6
08:00A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1125'4
1128'6
1123'0
1127'0
2'2
1124'6
08:19A
Mar 26
1134'6
1137'6
1132'0
1136'2
1'4
1134'6
08:19A
May 26
1145'0
1147'6
1142'0
1145'6
0'6
1145'0
08:18A
Jul 26
1153'2
1155'6
1150'0
1153'4
0'2
1153'2
07:45A
Aug 26
1143'6
1146'0
1141'6
1143'6
-0'2
1144'0
08:00A
Sep 26
1119'6
1120'4
1116'0
1118'4
-1'0
1119'4
08:00A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
526'6
528'4
523'6
528'0
0'6
527'2
08:06A
Mar 26
538'4
540'6
535'6
539'6
0'4
539'2
08:15A
May 26
546'2
549'4
544'6
548'6
1'2
547'4
08:11A
Jul 26
554'4
557'2
552'4
556'6
1'2
555'4
08:20A
Sep 26
565'4
569'2
564'6
569'0
1'4
567'4
08:00A
Dec 26
581'0
585'0
581'0
584'6
1'2
583'4
07:45A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
205.600
208.950
204.550
206.550
- 0.200
207.000
s
08:19A
Feb 26
205.775
208.800
204.325
206.750
- 0.200
207.325
s
08:19A
Apr 26
206.500
209.875
205.525
207.950
0.675
208.575
s
08:04A
Jun 26
201.300
204.850
200.325
202.800
1.650
203.375
s
08:18A
Aug 26
198.375
202.150
197.525
200.125
2.375
200.750
s
08:20A
Oct 26
197.325
201.450
196.750
199.575
2.750
200.125
s
08:09A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
78.275
78.925
78.175
78.500
0.250
78.450
s
08:01A
Feb 26
79.250
79.900
78.725
79.075
-0.175
79.000
s
08:18A
Apr 26
82.650
83.500
82.625
83.050
0.425
82.950
s
11/25
May 26
86.575
86.575
86.500
86.500
0.775
86.525
s
08:03A
Jun 26
94.000
95.250
94.000
95.100
1.025
94.975
s
08:00A
Jul 26
95.200
96.275
95.100
96.175
1.025
96.000
s
08:03A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
5.8000
5.8500
5.8000
5.8400
0.0400
5.8000
07:44A
Mar 26
5.7850
5.8400
5.7600
5.8300
0.0225
5.8075
08:04A
May 26
5.9250
5.9250
5.9250
5.9250
0.0225
5.9025
07:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1125'4
1128'6
1123'0
1127'0
2'2
1124'6
08:19A
Mar 26
1134'6
1137'6
1132'0
1136'2
1'4
1134'6
08:19A
May 26
1145'0
1147'6
1142'0
1145'6
0'6
1145'0
08:18A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
526'6
528'4
523'6
528'0
0'6
527'2
08:06A
Mar 26
538'4
540'6
535'6
539'6
0'4
539'2
08:15A
May 26
546'2
549'4
544'6
548'6
1'2
547'4
08:11A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
302.025
309.475
299.525
306.375
2.100
307.075
s
08:14A
Mar 26
294.775
303.200
293.300
300.150
3.075
300.875
s
08:19A
Apr 26
292.400
301.900
292.400
298.700
3.300
299.400
s
08:06A
@YC - MINI CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
423'0
426'1
422'2
425'4
2'0
423'4
08:19A
Mar 26
436'6
441'1
436'6
440'7
2'5
438'2
08:14A
May 26
445'7
446'6
445'1
445'5
2'4
446'6
s
08:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.