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
428'0
431'6
-2'4
431'6
s
06:55P
May 26
446'0
447'0
440'2
443'6
-2'6
443'6
s
06:57P
Jul 26
455'0
456'2
450'2
453'2
-2'0
453'4
s
06:46P
Sep 26
456'0
458'0
452'2
455'0
-1'4
455'4
s
06:53P
Dec 26
470'4
472'2
467'0
469'6
-1'0
470'2
s
06:58P
Mar 27
482'0
483'6
479'2
481'6
-0'6
482'2
s
06:53P
May 27
488'4
490'0
486'0
488'4
-0'6
488'6
s
05:34P
Jul 27
491'6
493'4
489'2
491'6
-0'4
492'2
s
06:45P
Sep 27
473'0
473'0
470'0
471'0
-2'4
471'2
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1157'4
1159'0
1152'0
1154'4
-1'2
1154'4
s
01:30P
May 26
1171'0
1175'6
1165'0
1166'2
-1'0
1169'4
s
06:58P
Jul 26
1183'6
1188'4
1178'6
1179'6
-0'2
1183'0
s
06:53P
Aug 26
1173'6
1176'4
1167'6
1169'4
-0'4
1172'2
s
05:49P
Sep 26
1136'4
1139'0
1131'0
1133'6
-0'2
1136'0
s
01:30P
Nov 26
1131'0
1134'4
1126'2
1129'0
-1'0
1130'4
s
05:54P
Jan 27
1142'0
1144'6
1136'6
1139'4
-0'6
1141'0
s
05:09P
Mar 27
1139'0
1142'6
1135'2
1138'0
-0'4
1139'0
s
03:23P
May 27
1141'6
1143'6
1138'2
1140'4
-0'2
1141'4
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3115
3119
3058
3059
- 44
3061
s
06:56P
May 26
3152
3164
3093
3094
- 48
3099
s
06:13P
Jul 26
3179
3193
3129
3130
- 41
3136
s
06:43P
Aug 26
3172
3185
3125
3126
- 39
3132
s
05:24P
Sep 26
3155
3169
3111
3111
- 37
3118
s
04:45P
Oct 26
3131
3144
3090
3092
- 37
3096
s
06:44P
Dec 26
3149
3163
3110
3114
- 32
3117
s
06:27P
Jan 27
3142
3157
3111
3116
- 29
3118
s
04:45P
Mar 27
3129
3149
3104
3110
- 24
3111
s
01:22P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
566'4
569'2
566'4
569'2
-5'4
566'6
s
01:22P
May 26
574'0
577'0
564'4
567'6
-5'6
568'2
s
06:57P
Jul 26
584'0
586'4
574'0
577'2
-5'6
577'6
s
04:55P
Sep 26
596'0
598'6
586'0
589'0
-6'2
589'6
s
01:30P
Dec 26
614'4
616'2
603'6
606'4
-7'0
607'2
s
01:30P
Mar 27
627'2
631'2
619'2
621'4
-7'2
622'2
s
01:22P
May 27
638'4
638'4
627'4
629'4
-7'2
630'0
s
01:22P
Jul 27
635'2
635'2
623'6
626'4
-6'2
626'4
s
02:34P
Sep 27
630'2
630'2
630'2
630'2
-7'0
630'6
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
358.050
364.475
358.050
364.125
6.725
363.925
s
01:05P
Apr 26
354.400
361.225
354.400
360.850
7.450
360.750
s
01:05P
May 26
350.550
357.425
350.525
356.950
7.650
357.000
s
02:38P
Aug 26
350.825
357.125
350.800
356.825
7.250
356.750
s
01:05P
Sep 26
348.625
355.225
348.625
355.225
7.325
355.075
s
01:05P
Oct 26
347.025
353.250
347.025
353.225
7.325
352.975
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
235.000
239.000
234.800
238.525
4.225
238.350
s
02:30P
Jun 26
231.475
235.900
231.175
235.150
4.500
235.175
s
01:05P
Aug 26
229.400
234.075
229.400
233.200
4.325
233.225
s
01:05P
Oct 26
228.650
233.025
228.625
232.100
3.975
232.200
s
01:05P
Dec 26
229.350
233.425
229.050
232.600
3.725
232.650
s
01:05P
Feb 27
229.800
233.325
229.800
232.675
3.650
232.600
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
95.850
97.300
95.675
97.125
1.325
97.075
s
02:30P
May 26
100.450
101.825
100.225
101.800
1.800
101.725
s
01:05P
Jun 26
109.600
111.500
109.400
111.250
1.725
111.200
s
01:05P
Jul 26
111.500
113.125
111.325
112.975
1.550
112.950
s
03:00P
Aug 26
110.225
111.675
110.175
111.550
1.300
111.525
s
03:00P
Oct 26
92.800
93.625
92.600
93.550
0.750
93.525
s
03:00P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.