Home
Announcements
Cash Bids
Contact Us
Staff
Futures
Weather
Futures Markets
Markets Page
US Ag News
Headline News
Livestock
Portfolio
DTN Ag Headlines
Charts
Options
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
435'6
438'2
435'4
437'4
-0'2
437'6
08:59A
Mar 26
446'2
447'4
445'2
446'6
-0'4
447'2
09:00A
May 26
453'6
455'0
453'0
454'2
-0'2
454'4
09:00A
Jul 26
458'4
460'0
458'0
459'4
0'4
459'0
09:00A
Sep 26
454'0
455'4
453'2
455'0
0'6
454'2
09:00A
Dec 26
464'2
466'2
463'4
465'6
1'0
464'6
09:00A
Mar 27
476'6
478'6
476'2
478'2
0'6
477'4
09:00A
May 27
483'2
485'0
482'6
485'0
1'2
483'6
09:00A
Jul 27
486'4
487'4
486'0
487'2
0'4
486'6
09:00A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1119'2
1121'0
1115'4
1119'4
0'0
1119'4
09:00A
Mar 26
1128'2
1130'0
1125'0
1129'0
0'2
1128'6
09:00A
May 26
1137'2
1138'6
1134'0
1137'4
0'2
1137'2
09:00A
Jul 26
1145'0
1146'0
1141'2
1144'4
-0'2
1144'6
09:00A
Aug 26
1137'6
1138'0
1134'0
1136'6
-0'6
1137'4
09:00A
Sep 26
1115'4
1116'2
1112'6
1115'4
0'0
1115'4
09:00A
Nov 26
1114'4
1115'6
1111'6
1114'6
0'0
1114'6
09:00A
Jan 27
1122'0
1124'0
1120'0
1122'6
-0'2
1123'0
09:00A
Mar 27
1117'6
1121'4
1117'6
1120'4
0'0
1120'4
09:00A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
3085
3085
3071
3078
- 7
3085
09:00A
Jan 26
3110
3116
3095
3111
- 1
3112
09:00A
Mar 26
3160
3167
3143
3156
- 8
3164
09:00A
May 26
3205
3213
3191
3203
- 9
3212
09:00A
Jul 26
3257
3258
3239
3248
- 11
3259
09:00A
Aug 26
3263
3263
3247
3254
- 10
3264
09:00A
Sep 26
3260
3261
3246
3255
- 7
3262
09:00A
Oct 26
3255
3256
3240
3247
- 9
3256
09:00A
Dec 26
3294
3295
3278
3287
- 9
3296
09:00A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
539'0
539'0
538'4
538'4
-2'4
541'0
09:00A
Mar 26
539'6
541'6
537'0
538'6
-1'4
540'2
09:00A
May 26
547'0
548'4
544'2
546'0
-1'2
547'2
09:00A
Jul 26
555'0
556'4
552'4
554'2
-1'0
555'2
09:00A
Sep 26
567'2
568'4
564'6
566'0
-1'2
567'2
09:00A
Dec 26
583'4
584'2
580'4
582'0
-1'0
583'0
09:00A
Mar 27
595'4
596'0
594'4
596'0
0'2
595'6
09:00A
May 27
600'2
0'0
600'4
09:00A
Jul 27
595'2
0'0
595'6
09:00A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
337.750
339.375
337.475
339.125
2.550
336.575
09:00A
Mar 26
330.550
332.350
330.500
332.175
2.450
329.725
09:00A
Apr 26
330.000
330.950
329.800
330.550
1.950
328.600
09:00A
May 26
327.550
329.125
327.550
328.600
1.550
327.050
09:00A
Aug 26
329.475
330.225
329.250
329.900
1.525
328.375
09:00A
Sep 26
327.500
328.500
327.500
327.800
1.175
326.625
09:00A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
222.775
223.900
221.950
223.750
2.300
221.450
09:00A
Feb 26
224.925
226.325
224.650
226.125
2.125
224.000
09:00A
Apr 26
225.975
227.125
225.575
226.775
1.600
225.175
09:00A
Jun 26
220.000
221.150
219.900
220.775
1.150
219.625
09:00A
Aug 26
216.850
217.600
216.700
217.325
0.900
216.425
09:00A
Oct 26
215.800
216.300
215.600
215.950
0.650
215.300
09:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
81.125
81.475
81.075
81.400
0.275
81.125
09:00A
Feb 26
81.800
82.725
81.775
82.625
0.775
81.850
09:00A
Apr 26
85.750
86.750
85.750
86.675
0.900
85.775
09:00A
May 26
89.625
90.000
89.625
90.000
0.900
89.100
09:00A
Jun 26
97.450
98.500
97.100
98.500
1.075
97.425
09:00A
Jul 26
98.625
99.500
98.625
99.500
1.000
98.500
09:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.