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
Mar 26
433'4
434'2
433'4
434'0
-0'2
434'2
03/03
May 26
446'0
446'6
445'2
446'6
0'2
446'4
03/03
Jul 26
455'0
456'2
454'4
455'6
0'2
455'4
03/03
Sep 26
456'0
457'6
456'0
457'6
0'6
457'0
03/03
Dec 26
470'4
471'6
470'2
471'6
0'4
471'2
03/03
Mar 27
482'0
483'4
481'6
483'4
0'4
483'0
03/03
May 27
488'4
490'0
488'2
490'0
0'4
489'4
03/03
Jul 27
491'6
493'4
491'6
493'4
0'6
492'6
03/03
Sep 27
473'6
0'0
473'6
03/03
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1156'6
1'0
1155'6
03/03
May 26
1171'0
1173'4
1166'2
1169'6
-0'6
1170'4
03/03
Jul 26
1183'6
1186'6
1179'4
1183'0
-0'2
1183'2
03/03
Aug 26
1173'6
1174'2
1168'6
1171'0
-1'6
1172'6
03/03
Sep 26
1136'4
1138'6
1133'4
1135'6
-0'4
1136'2
03/03
Nov 26
1131'0
1133'4
1128'0
1131'0
-0'4
1131'4
03/03
Jan 27
1142'0
1143'4
1139'0
1141'0
-0'6
1141'6
03/03
Mar 27
1139'0
1141'4
1137'6
1139'0
-0'4
1139'4
03/03
May 27
1141'6
1143'4
1140'4
1141'4
-0'2
1141'6
03/03
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3099
3105
03/03
May 26
3152
3156
3138
3141
- 6
3147
03/03
Jul 26
3179
3186
3167
3172
- 5
3177
03/03
Aug 26
3172
3177
3162
3167
- 4
3171
03/03
Sep 26
3155
3157
3147
3151
- 4
3155
03/03
Oct 26
3131
3135
3122
3129
- 4
3133
03/03
Dec 26
3149
3153
3139
3144
- 5
3149
03/03
Jan 27
3142
3143
3138
3143
- 4
3147
03/03
Mar 27
3129
3129
3128
3128
- 7
3135
03/03
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
571'4
0'0
572'2
03/03
May 26
574'0
577'0
572'0
575'6
1'6
574'0
03/03
Jul 26
584'0
586'4
581'4
584'6
1'2
583'4
03/03
Sep 26
596'0
598'6
593'6
596'4
0'4
596'0
03/03
Dec 26
614'4
615'6
612'0
615'0
0'6
614'2
03/03
Mar 27
627'2
631'0
627'2
630'2
0'6
629'4
03/03
May 27
638'4
638'4
637'4
637'4
0'2
637'2
03/03
Jul 27
635'2
635'2
633'4
633'4
0'6
632'6
03/03
Sep 27
636'2
0'0
637'6
03/03
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
354.700
358.675
352.300
357.100
- 0.075
357.200
s
03/03
Apr 26
349.825
354.700
347.675
353.300
- 0.025
353.300
s
03/03
May 26
345.950
350.425
343.450
349.475
- 0.125
349.350
s
03/03
Aug 26
346.200
350.675
343.700
349.500
0.125
349.500
s
03/03
Sep 26
344.875
348.725
342.000
347.925
0.150
347.750
s
03/03
Oct 26
342.150
346.375
339.975
345.675
0.250
345.650
s
03/03
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
231.000
234.750
230.725
234.300
1.025
234.125
s
03/03
Jun 26
227.500
230.925
227.175
230.725
1.025
230.675
s
03/03
Aug 26
226.150
229.075
225.500
228.975
0.725
228.900
s
03/03
Oct 26
226.100
228.425
224.950
228.225
0.450
228.225
s
03/03
Dec 26
226.850
229.150
225.800
228.950
0.400
228.925
s
03/03
Feb 27
226.925
229.200
225.950
228.900
0.425
228.950
s
03/03
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
95.575
96.125
94.700
95.775
0.175
95.750
s
03/03
May 26
100.150
100.550
99.200
99.925
- 0.100
99.925
s
03/03
Jun 26
109.625
110.150
108.775
109.475
109.475
s
03/03
Jul 26
111.600
112.225
110.975
111.450
- 0.200
111.400
s
03/03
Aug 26
110.500
111.075
109.975
110.275
- 0.375
110.225
s
03/03
Oct 26
92.800
93.300
92.575
92.825
-0.225
92.775
s
03/03
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.