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
423'6
431'2
422'4
430'6
6'4
430'4
s
01:30P
May 26
431'6
439'0
431'2
438'4
5'6
438'0
s
01:30P
Jul 26
438'4
444'4
437'4
444'0
5'2
443'6
s
01:20P
Sep 26
437'4
443'2
437'2
442'2
4'2
442'0
s
01:30P
Dec 26
451'2
456'4
451'0
455'4
3'4
455'2
s
01:30P
Mar 27
464'0
468'6
463'6
468'0
3'0
467'6
s
01:30P
May 27
470'6
475'2
470'2
474'2
2'6
474'0
s
01:20P
Jul 27
475'2
478'6
474'0
477'6
2'4
477'4
s
01:30P
Sep 27
461'2
463'0
461'2
462'2
1'2
462'0
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1063'4
1071'4
1061'2
1067'4
3'6
1067'6
s
01:30P
May 26
1075'6
1084'0
1074'0
1079'0
3'2
1079'4
s
01:30P
Jul 26
1088'6
1096'6
1087'0
1092'0
3'4
1092'4
s
01:30P
Aug 26
1086'4
1094'2
1085'0
1090'2
3'6
1090'4
s
01:30P
Sep 26
1071'4
1079'2
1069'4
1075'6
4'6
1076'2
s
01:20P
Nov 26
1077'0
1084'6
1075'4
1081'4
4'6
1082'0
s
01:30P
Jan 27
1088'0
1095'6
1087'0
1093'0
5'0
1093'2
s
01:20P
Mar 27
1090'0
1098'0
1089'6
1095'0
5'0
1095'2
s
01:30P
May 27
1096'0
1103'0
1096'0
1100'0
4'4
1100'2
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
2962
3002
2955
3001
37
2999
s
01:30P
May 26
2993
3027
2987
3022
28
3021
s
01:30P
Jul 26
3044
3070
3033
3067
28
3067
s
01:30P
Aug 26
3056
3084
3048
3082
26
3081
s
01:30P
Sep 26
3060
3090
3058
3089
24
3089
s
01:20P
Oct 26
3067
3091
3060
3091
22
3090
s
01:30P
Dec 26
3103
3127
3094
3127
21
3125
s
01:21P
Jan 27
3117
3141
3110
3140
20
3140
s
01:30P
Mar 27
3134
3151
3132
3151
18
3151
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
515'0
530'4
514'6
530'2
14'0
529'4
s
01:30P
May 26
526'4
540'2
526'0
539'6
12'4
539'0
s
01:30P
Jul 26
539'0
552'2
538'4
551'0
12'0
551'0
s
01:30P
Sep 26
553'2
565'6
553'0
565'4
11'4
565'0
s
01:30P
Dec 26
573'4
584'6
573'2
584'4
11'0
584'2
s
01:30P
Mar 27
590'0
600'2
590'0
600'2
10'2
600'2
s
01:20P
May 27
600'0
608'0
600'0
608'0
9'6
608'2
s
01:20P
Jul 27
602'0
602'0
602'0
602'0
9'6
607'4
s
01:20P
Sep 27
600'0
9'0
615'6
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
364.000
366.275
361.200
364.800
1.075
364.800
s
01:05P
Mar 26
359.500
361.650
354.550
360.000
0.900
360.175
s
01:05P
Apr 26
357.950
360.125
353.125
358.600
0.800
358.750
s
01:05P
May 26
355.450
357.375
350.475
355.900
0.575
356.050
s
01:05P
Aug 26
354.700
356.775
350.000
355.200
0.400
355.325
s
01:05P
Sep 26
352.400
354.100
347.525
352.600
0.400
352.750
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
232.975
235.800
230.700
234.925
2.525
234.900
s
01:05P
Apr 26
235.175
238.150
232.650
237.000
2.100
236.925
s
01:05P
Jun 26
231.175
233.800
228.925
232.550
1.600
232.500
s
01:05P
Aug 26
228.900
231.375
226.900
230.000
1.275
230.025
s
01:05P
Oct 26
228.650
230.850
226.825
229.450
0.950
229.425
s
01:05P
Dec 26
229.375
231.300
227.500
229.975
0.750
229.925
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
88.475
88.800
88.175
88.425
-0.125
88.350
s
01:05P
Apr 26
96.350
96.750
95.900
96.225
-0.175
96.175
s
01:05P
May 26
100.000
100.000
99.425
99.550
- 0.225
99.550
s
01:05P
Jun 26
108.625
108.975
108.350
108.550
- 0.125
108.500
s
01:05P
Jul 26
109.050
109.425
108.950
109.175
0.125
109.175
s
01:05P
Aug 26
107.600
107.975
107.550
107.925
0.275
107.875
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.