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
445'2
445'6
444'6
445'4
-0'4
446'0
07:08P
May 26
453'2
453'4
452'6
453'4
-0'4
454'0
07:08P
Jul 26
459'4
460'0
459'2
459'6
-0'6
460'4
07:09P
Sep 26
452'6
453'0
452'4
453'0
-0'6
453'6
07:08P
Dec 26
463'6
464'2
463'4
464'2
-0'2
464'4
07:08P
Mar 27
476'6
476'6
476'2
476'6
-0'4
477'2
07:08P
May 27
483'2
483'2
483'2
483'2
-1'0
484'2
07:08P
Jul 27
486'6
486'6
486'4
486'4
-1'2
487'6
07:08P
Sep 27
468'2
0'0
468'6
07:08P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1047'4
1047'4
1047'4
1047'4
0'4
1047'0
07:08P
Mar 26
1061'4
1063'0
1061'4
1062'2
1'0
1061'2
07:08P
May 26
1073'0
1075'0
1073'0
1074'6
1'4
1073'2
07:08P
Jul 26
1086'6
1088'0
1086'6
1087'2
1'0
1086'2
07:09P
Aug 26
1083'4
1084'6
1083'4
1084'2
1'2
1083'0
07:09P
Sep 26
1070'0
1070'2
1069'6
1069'6
1'2
1068'4
07:09P
Nov 26
1073'0
1075'0
1073'0
1074'2
1'2
1073'0
07:08P
Jan 27
1084'2
1085'2
1084'2
1085'2
1'6
1083'4
07:09P
Mar 27
1083'2
1085'2
1083'2
1085'2
1'0
1084'2
07:09P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
3004
3004
07:08P
Mar 26
3032
3032
3025
3029
- 7
3036
07:09P
May 26
3067
3067
3061
3065
- 5
3070
07:09P
Jul 26
3113
3113
3108
3112
- 4
3116
07:09P
Aug 26
3123
3128
3122
3127
- 2
3129
07:09P
Sep 26
3129
3135
3129
3135
3135
07:09P
Oct 26
3134
3134
3134
3134
- 2
3136
07:09P
Dec 26
3167
3170
3166
3170
- 2
3172
07:08P
Jan 27
3187
3187
3187
3187
- 1
3188
07:08P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
519'6
521'2
517'4
518'6
0'6
518'0
07:09P
May 26
531'6
532'2
528'6
529'2
0'2
529'0
07:09P
Jul 26
543'6
544'0
540'6
541'6
0'6
541'0
07:09P
Sep 26
555'2
557'6
554'6
554'6
0'0
554'6
07:09P
Dec 26
575'0
575'0
573'4
573'4
0'2
573'2
07:09P
Mar 27
588'6
0'0
589'2
07:09P
May 27
597'6
0'0
597'6
07:09P
Jul 27
595'2
0'0
596'4
07:09P
Sep 27
599'6
0'0
605'6
07:09P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
361.300
362.675
358.325
362.550
2.875
362.475
s
01:05P
Mar 26
356.650
358.300
353.350
357.750
2.225
357.725
s
01:05P
Apr 26
355.950
357.025
352.475
356.650
1.950
356.625
s
01:05P
May 26
353.950
354.700
350.400
354.350
1.675
354.350
s
01:05P
Aug 26
353.625
354.550
350.500
354.150
1.400
354.150
s
01:05P
Sep 26
351.475
352.525
348.600
352.025
1.200
352.125
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
234.950
235.825
233.125
235.300
0.750
235.275
s
02:30P
Apr 26
235.575
236.425
233.875
236.275
1.050
236.225
s
02:49P
Jun 26
230.375
231.400
228.775
231.275
1.250
231.275
s
02:31P
Aug 26
227.150
228.625
225.775
228.450
1.475
228.475
s
01:05P
Oct 26
226.650
228.075
225.175
227.900
1.625
227.950
s
01:05P
Dec 26
226.525
228.300
225.500
228.225
1.650
228.225
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
84.800
86.350
84.800
85.975
1.075
85.875
s
02:30P
Apr 26
90.400
92.125
90.400
92.075
1.650
91.925
s
01:05P
May 26
95.575
96.050
95.475
95.950
1.350
95.950
s
01:05P
Jun 26
103.525
104.800
103.525
104.775
1.125
104.650
s
01:05P
Jul 26
104.825
105.700
104.825
105.650
1.000
105.575
s
02:39P
Aug 26
103.625
104.575
103.625
104.550
0.775
104.500
s
02:40P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.