Home |  Cash Bids |  Quotes |  Markets Page |  Ag News |  Futures Markets |  Charts |  Weather 
 
Quote Ticker
  • CORN (Dec 25) 432'6 -2'6 12/1/25   1:18 PM CST
  • CORN (Mar 26) 445'0 -2'6 12/1/25   1:19 PM CST
  • CORN (May 26) 453'2 -2'4 12/1/25   1:19 PM CST
  • CORN (Jul 26) 459'0 -2'2 12/1/25   1:19 PM CST
  • CORN (Sep 26) 455'2 -1'0 12/1/25   1:19 PM CST
  • CORN (Dec 26) 467'0 -1'2 12/1/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1127'2 -9'6 12/1/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1137'0 -8'0 12/1/25   1:19 PM CST
  • SOYBEANS (May 26) 1146'4 -7'6 12/1/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1155'2 -8'0 12/1/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1147'6 -7'0 12/1/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1124'4 -5'4 12/1/25   1:18 PM CST
  • WHEAT (Dec 25) 529'2 -0'6 12/1/25   1:15 PM CST
  • WHEAT (Mar 26) 535'2 -3'4 12/1/25   1:19 PM CST
  • WHEAT (May 26) 543'4 -3'6 12/1/25   1:19 PM CST
  • WHEAT (Jul 26) 552'0 -3'2 12/1/25   1:19 PM CST
  • WHEAT (Sep 26) 565'0 -3'0 12/1/25   1:19 PM CST
  • HARD RED SPRING WHEAT MPLS (Dec 25) 5.8100 0.0075 12/1/25   1:30 PM CST
  • HARD RED SPRING WHEAT MPLS (Mar 26) 5.7600 -0.0200 12/1/25   1:30 PM CST
  • HARD RED SPRING WHEAT MPLS (May 26) 5.8450 -0.0050 12/1/25   1:30 PM CST
  • HARD RED SPRING WHEAT MPLS (Jul 26) 5.9650 -0.0050 12/1/25   1:30 PM CST
  • HARD RED SPRING WHEAT MPLS (Sep 26) 6.1150 -0.0050 12/1/25   1:30 PM CST
  • LIVE CATTLE (Dec 25) 214.325 - 1.375 12/1/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 215.950 - 1.925 12/1/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 217.475 - 2.000 12/1/25   1:04 PM CST
  • LEAN HOGS (Dec 25) 80.200 -0.375 12/1/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 80.325 -0.700 12/1/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 84.300 -0.625 12/1/25   1:04 PM CST
  • SOYBEAN MEAL (Dec 25) 3115 - 33 12/1/25   1:19 PM CST
  • SOYBEAN MEAL (Jan 26) 3145 - 41 12/1/25   1:19 PM CST
  • SOYBEAN MEAL (Mar 26) 3191 - 47 12/1/25   1:19 PM CST
  • CANADIAN DOLLAR (Dec 25) 0.714950 -0.001250 12/1/25   3:59 PM CST
  • CANADIAN DOLLAR (Jan 26) 0.718200 -0.001250 12/1/25   2:02 PM CST
  • CANADIAN DOLLAR (Feb 26) 0.718250 -0.001250 12/1/25   2:02 PM CST


CRP Payment Status
Monday, December 1, 2025 2:26PM CST
The Conservation Reserve Program pays more than $1.85 billion annually to more than 302,000 landowners who have 25.85 million acres enrolled in the program. Those payments were delayed by the government shutdown.
Top 5 Things to Watch
Sunday, November 30, 2025 4:58AM CST
We'll start the week with our fifth annual virtual DTN Ag Summit, and be showcasing national wheat contest winners as winter cold moves into the countryside.
View From the Range
Friday, November 28, 2025 4:58AM CST
Copeland & Sons tailor cattle nutrition to each animal's end goal. Different rations feed range cows, sale bulls and show cattle appropriately.
Oklahoma AG Goes After Tyson Foods
Wednesday, November 26, 2025 5:23PM CST
Oklahoma's attorney general accuses Tyson Foods of spreading "misinformation" and using farmers as "pawns" in a 20-year Illinois River watershed pollution lawsuit.

This Day In History
December 1, 1891
James Naismith creates the game of basketball

more info



Quote of the Day


"Genius ain't anything more than elegant common sense."

~ Josh Billings,  (1815 - 1885)


Google Search

Google


Futures
@C - CORN - CBOT
Month Last Open High Low Change Close Time More
Dec 25 432'6 434'4 436'4 432'0 -2'6 432'6s 03:34P Chart for @C5Z
Mar 26 445'0 447'2 449'0 444'0 -2'6 445'0s 04:46P Chart for @C6H
May 26 453'2 455'2 457'0 452'4 -2'4 453'2s 03:42P Chart for @C6K
Jul 26 459'0 460'4 462'0 458'4 -2'2 459'0s 03:59P Chart for @C6N
Sep 26 455'2 455'2 457'0 454'2 -1'0 455'4s 01:22P Chart for @C6U
Dec 26 467'0 468'0 469'0 465'6 -1'2 467'0s 02:30P Chart for @C6Z
@S - SOYBEANS - CBOT
Month Last Open High Low Change Close Time More
Jan 26 1127'2 1140'0 1142'2 1127'0 -9'6 1128'0s 04:45P Chart for @S6F
Mar 26 1137'0 1148'2 1149'6 1136'6 -8'0 1138'0s 03:21P Chart for @S6H
May 26 1146'4 1157'0 1158'2 1146'2 -7'6 1147'4s 02:39P Chart for @S6K
Jul 26 1155'2 1164'0 1166'2 1154'2 -8'0 1155'4s 01:30P Chart for @S6N
Aug 26 1147'6 1154'2 1155'4 1146'4 -7'0 1148'2s 01:22P Chart for @S6Q
Sep 26 1124'4 1130'2 1130'2 1122'0 -5'4 1125'0s 01:22P Chart for @S6U
@W - WHEAT - CBOT
Month Last Open High Low Change Close Time More
Dec 25 529'2 535'0 535'0 527'4 -0'6 530'2s 01:22P Chart for @W5Z
Mar 26 535'2 539'0 541'6 532'4 -3'4 535'0s 03:36P Chart for @W6H
May 26 543'4 547'4 550'0 541'2 -3'6 543'0s 02:30P Chart for @W6K
Jul 26 552'0 555'0 558'4 550'0 -3'2 551'6s 03:44P Chart for @W6N
Sep 26 565'0 567'6 571'0 562'4 -3'0 564'6s 01:30P Chart for @W6U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Open High Low Change Close Time More
Dec 25 5.8100 5.8125 5.8125 5.8100 0.0075 5.8000s 01:30P Chart for @MW5Z
Mar 26 5.7600 5.7800 5.8300 5.7400 -0.0200 5.7600s 04:47P Chart for @MW6H
May 26 5.8450 5.8625 5.9075 5.8450 -0.0050 5.8475s 01:30P Chart for @MW6K
Jul 26 5.9650 5.9800 6.0275 5.9650 -0.0050 5.9675s 01:30P Chart for @MW6N
Sep 26 6.1150 6.1575 6.1700 6.1150 -0.0050 6.1225s 01:30P Chart for @MW6U
@LE - LIVE CATTLE - CME
Month Last Open High Low Change Close Time More
Dec 25 214.325 216.250 217.150 213.150 - 1.375 214.200s 01:05P Chart for @LE5Z
Feb 26 215.950 218.375 219.200 214.575 - 1.925 215.925s 01:05P Chart for @LE6G
Apr 26 217.475 220.225 220.450 216.275 - 2.000 217.550s 03:13P Chart for @LE6J
@HE - LEAN HOGS - CME
Month Last Open High Low Change Close Time More
Dec 25 80.200 80.775 81.475 80.200 -0.375 80.225s 01:05P Chart for @HE5Z
Feb 26 80.325 81.500 82.125 80.225 -0.700 80.300s 02:30P Chart for @HE6G
Apr 26 84.300 85.375 85.975 84.200 -0.625 84.275s 01:05P Chart for @HE6J
@SM - SOYBEAN MEAL - CBOT
Month Last Open High Low Change Close Time More
Dec 25 3115 3153 3160 3106 - 33 3111s 01:22P Chart for @SM5Z
Jan 26 3145 3187 3196 3142 - 41 3146s 04:45P Chart for @SM6F
Mar 26 3191 3241 3248 3190 - 47 3195s 03:18P Chart for @SM6H
@CD - CANADIAN DOLLAR - CME
Month Last Open High Low Change Close Time More
Dec 25 0.714950 0.716150 0.717200 0.714700 -0.001250 0.715000s 04:46P Chart for @CD5Z
Jan 26 0.718200 0.718200 0.718200 0.718200 -0.001250 0.716250s 04:00P Chart for @CD6F
Feb 26 0.718250 0.718500 0.718500 0.718250 -0.001250 0.717150s 04:00P Chart for @CD6G
My Custom Markets
Symbol Last Open High Low Change Close Time More

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN