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
434'4
435'0
432'6
433'0
-2'0
435'0
02:18A
May 26
442'0
442'6
441'0
441'0
-2'0
443'0
02:18A
Jul 26
448'0
448'6
447'2
447'2
-2'0
449'2
02:18A
Sep 26
445'4
446'4
445'4
445'6
-1'2
447'0
02:18A
Dec 26
460'2
460'6
459'4
459'6
-1'2
461'0
02:18A
Mar 27
471'4
472'2
471'4
472'0
-0'6
472'6
02:16A
May 27
477'4
478'0
477'4
477'6
-1'0
478'6
02:16A
Jul 27
481'4
481'4
481'4
481'4
-0'6
482'2
02:16A
Sep 27
467'2
0'0
467'2
02:15A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1108'4
1109'2
1102'0
1104'0
-8'2
1112'2
02:18A
May 26
1123'0
1123'0
1115'6
1118'2
-7'6
1126'0
02:18A
Jul 26
1133'4
1135'0
1127'4
1130'2
-7'0
1137'2
02:18A
Aug 26
1122'6
1124'6
1118'2
1121'0
-6'0
1127'0
02:18A
Sep 26
1092'6
1094'4
1089'0
1091'4
-6'0
1097'4
02:18A
Nov 26
1095'0
1095'4
1089'6
1092'4
-6'0
1098'4
02:18A
Jan 27
1104'2
1105'0
1099'4
1101'6
-6'4
1108'2
02:18A
Mar 27
1102'2
1105'2
1099'6
1102'2
-6'2
1108'4
02:18A
May 27
1106'4
1108'6
1103'6
1107'6
-4'6
1112'4
02:18A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3025
3026
2998
3000
- 32
3032
02:18A
May 26
3063
3066
3039
3041
- 28
3069
02:18A
Jul 26
3111
3113
3087
3087
- 27
3114
02:18A
Aug 26
3121
3122
3097
3097
- 26
3123
02:18A
Sep 26
3100
3114
3097
3097
- 25
3122
02:18A
Oct 26
3102
3106
3089
3089
- 24
3113
02:18A
Dec 26
3130
3142
3118
3120
- 22
3142
02:18A
Jan 27
3149
3149
3131
3134
- 19
3153
02:18A
Mar 27
3157
3158
3140
3142
- 18
3160
02:17A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
534'6
535'6
531'2
531'6
-3'4
535'2
02:18A
May 26
544'6
545'2
540'2
540'4
-3'4
544'0
02:18A
Jul 26
553'6
556'2
550'6
551'0
-3'6
554'6
02:18A
Sep 26
566'2
569'2
563'2
563'2
-4'0
567'2
02:18A
Dec 26
584'6
584'6
581'6
582'0
-3'6
585'6
02:18A
Mar 27
600'0
600'0
598'6
599'0
-2'4
601'4
02:18A
May 27
602'2
0'0
609'6
02:16A
Jul 27
609'2
0'0
608'4
02:16A
Sep 27
620'0
0'0
617'0
02:15A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
368.275
368.275
360.825
364.450
- 6.000
364.075
s
02/05
Apr 26
365.600
365.800
358.250
361.050
- 7.000
360.500
s
02/05
May 26
362.225
362.300
354.500
356.600
- 7.550
356.200
s
02/05
Aug 26
360.925
360.925
353.725
355.500
- 7.250
355.025
s
02/05
Sep 26
355.725
357.675
352.500
353.425
- 7.025
352.875
s
02/05
Oct 26
350.250
354.750
350.125
350.825
- 6.750
350.300
s
02/05
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
239.550
239.575
233.275
235.225
- 5.275
235.250
s
02/05
Apr 26
240.350
240.425
234.550
235.650
- 6.200
235.600
s
02/05
Jun 26
235.675
235.950
229.975
232.375
- 5.025
232.200
s
02/05
Aug 26
233.375
233.500
227.475
230.725
- 4.275
230.450
s
02/05
Oct 26
233.225
233.225
227.100
230.600
- 3.900
230.300
s
02/05
Dec 26
233.075
233.550
228.025
230.825
- 3.975
230.675
s
02/05
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
88.000
88.000
87.200
87.400
-0.700
87.300
s
02/05
Apr 26
98.000
98.650
96.875
98.575
-0.075
98.375
s
02/05
May 26
101.450
101.700
100.400
101.625
- 0.250
101.500
s
02/05
Jun 26
110.150
110.800
109.150
110.625
- 0.025
110.550
s
02/05
Jul 26
110.950
111.525
109.975
111.350
0.025
111.375
s
02/05
Aug 26
109.550
110.050
108.650
109.900
0.025
109.925
s
02/05
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.