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
448'4
453'4
448'4
450'0
4'0
448'2
s
01:20P
May 26
462'4
469'4
461'0
462'0
2'2
462'4
s
02:33P
Jul 26
473'0
480'6
472'6
473'2
2'0
474'0
s
02:30P
Sep 26
476'2
483'0
476'0
476'2
1'4
477'0
s
02:30P
Dec 26
490'0
495'6
488'4
488'4
1'0
490'0
s
02:34P
Mar 27
498'4
504'0
497'4
497'4
0'6
499'0
s
02:32P
May 27
503'2
508'6
502'4
502'6
0'6
504'2
s
02:30P
Jul 27
506'0
510'6
504'6
504'6
1'0
506'4
s
02:30P
Sep 27
483'4
485'6
483'0
483'0
1'0
483'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1215'6
1223'2
1214'0
1214'0
12'4
1213'0
s
01:20P
May 26
1220'0
1238'6
1216'0
1225'6
13'2
1227'2
s
02:34P
Jul 26
1232'0
1250'6
1229'6
1238'2
12'6
1240'0
s
02:30P
Aug 26
1216'4
1231'0
1213'0
1219'4
9'6
1221'2
s
02:30P
Sep 26
1175'0
1182'6
1172'0
1172'6
4'4
1175'2
s
02:33P
Nov 26
1165'0
1174'2
1163'6
1165'0
4'2
1167'4
s
02:30P
Jan 27
1173'4
1182'4
1172'2
1173'4
4'2
1176'2
s
02:31P
Mar 27
1167'2
1176'2
1166'6
1167'6
3'2
1170'4
s
01:30P
May 27
1171'0
1177'6
1168'0
1169'0
3'0
1171'6
s
02:31P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3201
3201
3201
3201
35
3199
s
01:20P
May 26
3162
3217
3160
3196
48
3202
s
01:30P
Jul 26
3180
3240
3180
3219
48
3225
s
01:30P
Aug 26
3165
3212
3163
3193
44
3200
s
02:30P
Sep 26
3139
3184
3139
3160
34
3168
s
01:30P
Oct 26
3114
3152
3113
3122
23
3134
s
01:30P
Dec 26
3142
3178
3142
3150
19
3161
s
02:30P
Jan 27
3142
3170
3142
3146
18
3156
s
01:30P
Mar 27
3120
3152
3120
3131
21
3141
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
597'4
597'4
597'4
597'4
3'6
592'2
s
01:20P
May 26
599'4
613'0
596'0
597'6
3'6
598'4
s
01:30P
Jul 26
610'0
623'2
606'4
608'4
3'6
609'4
s
02:30P
Sep 26
625'0
635'6
619'6
621'2
3'4
622'6
s
02:30P
Dec 26
640'0
652'2
636'6
637'6
2'6
639'2
s
01:30P
Mar 27
657'4
665'4
651'2
651'6
2'2
653'0
s
01:20P
May 27
663'0
670'0
656'2
656'2
2'2
658'4
s
01:20P
Jul 27
650'0
656'0
647'0
648'2
3'0
646'6
s
02:30P
Sep 27
652'6
660'0
652'6
658'2
3'2
649'6
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
347.475
349.925
345.550
348.675
- 0.500
348.225
s
01:05P
Apr 26
341.800
344.275
339.800
343.350
- 0.300
343.000
s
01:05P
May 26
337.900
341.050
336.450
340.300
0.100
339.925
s
01:05P
Aug 26
338.525
341.300
336.550
340.550
0.250
340.200
s
01:05P
Sep 26
336.775
340.025
335.425
339.475
0.375
339.050
s
01:05P
Oct 26
336.000
338.275
333.600
337.850
0.450
337.450
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
229.975
232.000
228.825
231.575
1.100
231.250
s
01:05P
Jun 26
227.675
230.175
226.750
229.800
1.300
229.375
s
01:05P
Aug 26
225.850
228.125
224.850
227.600
1.100
227.275
s
01:05P
Oct 26
224.525
226.425
223.650
226.025
0.875
225.675
s
01:05P
Dec 26
224.925
226.725
224.000
226.300
0.900
226.050
s
01:05P
Feb 27
224.750
227.000
224.325
226.650
1.000
226.375
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
95.000
95.400
94.275
94.475
-0.850
94.350
s
01:05P
May 26
99.600
99.775
98.825
99.075
- 0.900
99.150
s
01:05P
Jun 26
108.825
109.025
107.600
108.200
- 1.075
108.175
s
02:30P
Jul 26
111.200
111.200
109.500
109.925
- 1.375
109.925
s
01:05P
Aug 26
110.450
110.450
108.825
109.225
- 1.325
109.250
s
01:05P
Oct 26
93.150
93.275
92.025
92.425
-0.950
92.525
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.