Markets - Flagler Cooperative Association

Corn - Dec 26

Market Open

4.4100

Change +1.75

Last Trade 09:37

Volume 113927

Open Interest 689523

Prior Settle 4.3925

Day Low

Day High

4.3875

4.4250

OPEN
4.6850

30 Day Low

30 Day High

4.3800

4.8825

LAST
4.4100

Contract Low

Contract High

4.2575

5.4975

LAST
4.4100

Latest Corn News

Agriculture Market

Corn
Contract	High	Low	Last	Change	Time
Dec 26 (ZCZ26)	4.4250	4.3875	4.4150	+2.25	09:39
Mar 27 (ZCH27)	4.5500	4.5150	4.5375	+1.50	09:39
May 27 (ZCK27)	4.6325	4.5950	4.6150	+0.75	09:38
Jul 27 (ZCN27)	4.7100	4.6800	4.6900	+0.25	09:37
Sep 27 (ZCU27)	4.6900	4.6625	4.6675	-1.00	09:38
Dec 27 (ZCZ27)	4.8425	4.8200	4.8200	-1.25	09:39
Mar 28 (ZCH28)	4.9775	4.9525	4.9525	-1.50	09:36
May 28 (ZCK28)	5.0500	5.0325	5.0325	-1.00	09:00
Jul 28 (ZCN28)	5.0850	5.0625	5.0625	-1.25	09:14
Sep 28 (ZCU28)	4.8600	4.8600	4.8400	-1.75	09:14
Dec 28 (ZCZ28)	4.8975	4.8775	4.8750	-1.50	09:13
Jul 29 (ZCN29)			5.1300s		11/09/26
Dec 29 (ZCZ29)			4.9450s		11/09/26

KCBT Red Wheat
Contract	High	Low	Last	Change	Time
Dec 26 (KEZ26)	6.3825	6.3100	6.3800	+5.50	09:39
Mar 27 (KEH27)	6.4450	6.3750	6.4375	+4.50	09:37
May 27 (KEK27)	6.4625	6.4000	6.4525	+3.50	09:37
Jul 27 (KEN27)	6.4850	6.4325	6.4700	+2.75	09:37
Sep 27 (KEU27)	6.5825	6.5275	6.5725	+2.25	09:37
Dec 27 (KEZ27)	6.7275	6.6825	6.7150	+1.00	09:27
Mar 28 (KEH28)			6.7500s		11/09/26
May 28 (KEK28)			6.8425s		11/09/26
Jul 28 (KEN28)			6.7275s		11/09/26
Sep 28 (KEU28)			7.8000s		11/09/26
Dec 28 (KEZ28)			6.9000s		11/09/26
Mar 29 (KEH29)			6.9850s		11/09/26
May 29 (KEK29)			6.9425s		11/09/26
Jul 29 (KEN29)			6.5800s		11/09/26

Live Cattle
Contract	High	Low	Last	Change	Time
Dec 26 (LEZ26)	216.7250	215.5000	217.1000	+0.9000	09:39
Feb 27 (LEG27)	220.5250	219.2750	220.8000	+0.7000	09:39
Apr 27 (LEJ27)	223.5250	222.4000	223.6250	+0.7250	09:38
Jun 27 (LEM27)	219.0250	217.7750	219.1500	+0.8250	09:39
Aug 27 (LEQ27)	214.6500	213.5500	215.0000	+1.1750	09:35
Oct 27 (LEV27)	212.5000	211.2250	212.7250	+1.2250	09:37
Dec 27 (LEZ27)	211.8500	211.2750	212.5500	+1.2250	09:31
Feb 28 (LEG28)	212.2000	211.6750	212.2000	+0.8000	09:16
Apr 28 (LEJ28)	211.8500	211.8500	211.8500	-0.0500	08:30
Jun 28 (LEM28)	0.0000	0.0000	201.5000	-3.5500	11/06/26

Data provided by Bushel All prices delayed 10 minutes.

All Markets

Grains

Livestock/Dairy

Energies

Ethanol

Click here to learn more about our mobile app

Contact Us

221 E 2nd St
Flagler, CO 80815

Phone: 719.765.4416

[email protected]

Download Our App

Bushel

©2026 All rights reserved.