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
434'2
0'0
434'2
06:19A
May 26
446'0
447'0
444'6
445'0
-1'4
446'4
06:19A
Jul 26
455'0
456'2
454'0
454'0
-1'4
455'4
06:20A
Sep 26
456'0
458'0
456'0
456'0
-1'0
457'0
06:20A
Dec 26
470'4
472'2
470'2
470'6
-0'4
471'2
06:19A
Mar 27
482'0
483'6
481'6
482'2
-0'6
483'0
06:20A
May 27
488'4
490'0
488'2
489'0
-0'4
489'4
06:20A
Jul 27
491'6
493'4
491'6
493'4
0'6
492'6
06:20A
Sep 27
473'0
473'0
472'0
472'0
-1'6
473'6
06:20A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1157'4
1157'4
1157'4
1157'4
1'6
1155'6
06:19A
May 26
1171'0
1175'6
1166'2
1171'4
1'0
1170'4
06:19A
Jul 26
1183'6
1188'4
1179'4
1185'0
1'6
1183'2
06:20A
Aug 26
1173'6
1176'4
1168'6
1173'0
0'2
1172'6
06:20A
Sep 26
1136'4
1139'0
1133'4
1136'0
-0'2
1136'2
06:20A
Nov 26
1131'0
1134'4
1128'0
1131'0
-0'4
1131'4
06:19A
Jan 27
1142'0
1144'6
1139'0
1141'6
0'0
1141'6
06:20A
Mar 27
1139'0
1142'6
1137'6
1140'4
1'0
1139'4
06:20A
May 27
1141'6
1143'6
1140'4
1143'0
1'2
1141'6
06:20A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3115
3119
3115
3119
14
3105
06:20A
May 26
3152
3164
3138
3160
13
3147
06:20A
Jul 26
3179
3193
3167
3186
9
3177
06:20A
Aug 26
3172
3185
3162
3181
10
3171
06:20A
Sep 26
3155
3169
3147
3164
9
3155
06:20A
Oct 26
3131
3144
3122
3141
8
3133
06:20A
Dec 26
3149
3163
3139
3161
12
3149
06:20A
Jan 27
3142
3157
3138
3157
10
3147
06:20A
Mar 27
3129
3149
3128
3143
8
3135
06:20A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
571'4
0'0
572'2
06:20A
May 26
574'0
577'0
567'6
568'0
-6'0
574'0
06:20A
Jul 26
584'0
586'4
577'0
577'0
-6'4
583'4
06:20A
Sep 26
596'0
598'6
589'2
589'2
-6'6
596'0
06:20A
Dec 26
614'4
616'2
607'4
607'4
-6'6
614'2
06:20A
Mar 27
627'2
631'2
623'4
623'4
-6'0
629'4
06:20A
May 27
638'4
638'4
631'6
632'6
-4'4
637'2
06:20A
Jul 27
635'2
635'2
633'4
633'4
0'6
632'6
06:20A
Sep 27
636'2
0'0
637'6
06:20A
@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
.