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
448'4
448'4
448'4
4'2
444'2
01:14A
May 26
462'4
464'0
461'0
463'0
2'6
460'2
01:15A
Jul 26
473'0
475'4
472'6
474'6
2'6
472'0
01:15A
Sep 26
476'2
479'2
476'2
478'2
2'6
475'4
01:15A
Dec 26
490'0
491'6
489'0
491'0
2'0
489'0
01:15A
Mar 27
498'4
500'2
498'2
499'6
1'4
498'2
01:15A
May 27
503'2
505'2
503'2
504'4
1'0
503'4
01:15A
Jul 27
506'0
507'0
506'0
506'6
1'2
505'4
01:15A
Sep 27
483'4
483'6
483'4
483'6
1'2
482'4
01:15A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1200'6
0'2
1200'4
01:15A
May 26
1220'0
1225'2
1216'0
1220'4
6'4
1214'0
01:15A
Jul 26
1232'0
1238'2
1229'6
1233'0
5'6
1227'2
01:15A
Aug 26
1216'4
1220'2
1213'0
1214'6
3'2
1211'4
01:15A
Sep 26
1175'0
1178'6
1172'0
1173'0
2'2
1170'6
01:15A
Nov 26
1165'0
1169'6
1163'6
1165'2
2'0
1163'2
01:15A
Jan 27
1173'4
1178'0
1172'2
1173'6
1'6
1172'0
01:15A
Mar 27
1167'2
1171'6
1166'6
1166'6
-0'4
1167'2
01:15A
May 27
1171'0
1172'6
1168'2
1169'0
0'2
1168'6
01:15A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3160
3164
01:15A
May 26
3162
3188
3160
3180
26
3154
01:15A
Jul 26
3180
3210
3180
3203
26
3177
01:15A
Aug 26
3165
3185
3163
3179
23
3156
01:15A
Sep 26
3139
3159
3139
3153
19
3134
01:15A
Oct 26
3114
3133
3113
3133
22
3111
01:15A
Dec 26
3142
3162
3142
3157
15
3142
01:15A
Jan 27
3142
3154
3142
3150
12
3138
01:15A
Mar 27
3120
3132
3120
3131
11
3120
01:15A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
586'6
0'0
588'4
01:15A
May 26
599'4
606'0
596'2
599'6
5'0
594'6
01:15A
Jul 26
610'0
616'0
607'4
610'0
4'2
605'6
01:15A
Sep 26
625'0
628'6
620'2
622'6
3'4
619'2
01:15A
Dec 26
640'0
646'4
638'2
640'0
3'4
636'4
01:15A
Mar 27
657'4
660'0
652'0
653'4
2'6
650'6
01:15A
May 27
663'0
664'6
657'4
660'0
3'6
656'2
01:15A
Jul 27
650'0
650'0
650'0
650'0
6'2
643'6
01:15A
Sep 27
652'6
652'6
652'6
652'6
6'2
646'4
01:15A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
352.000
352.000
347.250
348.950
- 4.625
348.725
s
03/11
Apr 26
347.775
347.800
342.025
343.550
- 6.375
343.300
s
03/11
May 26
344.425
344.450
338.400
340.075
- 6.575
339.825
s
03/11
Aug 26
343.000
343.700
338.475
340.175
- 5.900
339.950
s
03/11
Sep 26
341.275
342.175
337.050
338.875
- 5.450
338.675
s
03/11
Oct 26
340.675
340.675
335.200
337.275
- 5.100
337.000
s
03/11
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
231.600
231.800
229.625
230.150
- 2.225
230.150
s
03/11
Jun 26
229.250
229.400
227.375
228.025
- 2.125
228.075
s
03/11
Aug 26
227.475
227.625
225.600
226.250
- 2.175
226.175
s
03/11
Oct 26
225.850
226.275
224.225
224.925
- 2.225
224.800
s
03/11
Dec 26
226.000
226.700
224.625
225.300
- 2.200
225.150
s
03/11
Feb 27
226.200
226.825
224.850
225.650
- 2.025
225.375
s
03/11
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
95.800
96.325
95.100
95.200
-0.875
95.200
s
03/11
May 26
100.775
101.025
99.850
99.975
- 1.300
100.050
s
03/11
Jun 26
110.025
110.175
108.750
109.125
- 1.400
109.250
s
03/11
Jul 26
112.400
112.400
110.975
111.200
- 1.500
111.300
s
03/11
Aug 26
111.425
111.475
110.225
110.525
- 1.350
110.575
s
03/11
Oct 26
93.950
93.975
93.175
93.450
-0.775
93.475
s
03/11
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.