Local Bids
Futures
Markets & News
DTN Ag Headlines
Futures Markets
Headline News
Weather
Markets Page
US Ag News
Get Map
Home
Contact Us
ON FARM GRAIN PICK-UP AVAILBLE
Futures
11/19/14 9:00:04 AM
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
423'0
433'4
423'0
433'2
8'2
431'6
s
06:03P
Mar 26
437'6
446'6
437'4
446'2
7'0
445'2
s
05:20P
May 26
446'2
454'4
445'6
454'2
6'2
453'0
s
06:24P
Jul 26
452'0
459'6
451'4
459'2
5'2
458'0
s
04:45P
Sep 26
448'2
454'6
448'0
454'0
4'0
453'2
s
01:20P
Dec 26
461'0
466'6
460'4
466'2
3'4
465'2
s
02:32P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1125'4
1135'2
1122'6
1132'2
6'6
1131'4
s
06:20P
Mar 26
1134'6
1144'0
1132'0
1141'4
6'0
1140'6
s
04:45P
May 26
1145'0
1153'4
1141'6
1150'6
5'4
1150'4
s
02:30P
Jul 26
1153'2
1161'2
1149'6
1159'0
5'2
1158'4
s
03:28P
Aug 26
1143'6
1150'4
1140'6
1149'0
4'0
1148'0
s
01:23P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
3170
3192
3162
3176
1
3171
s
05:16P
Jan 26
3204
3221
3191
3207
3204
s
03:52P
Mar 26
3258
3273
3244
3260
- 2
3259
s
02:30P
May 26
3315
3327
3299
3317
- 1
3316
s
01:30P
Jul 26
3370
3381
3353
3371
3372
s
04:55P
Aug 26
3376
3387
3361
3381
3
3383
s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
208.425
212.550
208.200
211.225
4.025
211.025
s
01:05P
Feb 26
208.525
214.275
208.350
213.050
5.600
212.925
s
03:10P
Apr 26
209.950
215.550
209.850
214.375
5.675
214.250
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
308.600
316.325
308.525
314.925
8.050
315.125
s
01:05P
Mar 26
302.725
310.125
302.225
309.375
8.175
309.050
s
01:05P
Apr 26
301.350
308.650
301.325
307.950
8.300
307.700
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
78.675
80.700
78.500
80.675
1.975
80.425
s
01:05P
Feb 26
79.050
81.675
78.825
81.675
2.375
81.375
s
03:54P
Apr 26
82.975
85.575
82.650
85.550
2.400
85.350
s
01:05P
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
17.18
17.21
17.15
17.17
0.01
17.20
s
04:00P
Dec 25
16.06
16.15
15.85
16.00
-0.06
15.87
s
04:00P
Jan 26
15.14
15.30
15.05
15.25
0.07
15.18
s
04:00P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.