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
430'6
431'6
428'0
428'4
-2'2
430'6
07:44A
May 26
438'4
439'4
436'0
436'6
-2'2
439'0
07:44A
Jul 26
445'2
446'2
443'0
443'4
-2'2
445'6
07:44A
Sep 26
444'0
445'2
442'0
443'0
-2'0
445'0
07:44A
Dec 26
458'4
459'2
456'0
456'4
-2'4
459'0
07:44A
Mar 27
470'0
470'6
468'4
468'6
-2'2
471'0
07:44A
May 27
476'4
476'4
474'4
474'6
-2'0
476'6
07:44A
Jul 27
480'0
480'0
478'0
478'2
-1'6
480'0
07:44A
Sep 27
464'4
464'4
463'0
463'6
-1'0
464'6
07:42A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1072'4
1074'0
1062'6
1066'2
-6'0
1072'2
07:44A
May 26
1086'2
1087'4
1076'4
1080'0
-5'6
1085'6
07:44A
Jul 26
1100'0
1101'4
1091'0
1094'2
-5'4
1099'6
07:44A
Aug 26
1098'2
1098'4
1088'6
1091'6
-5'6
1097'4
07:44A
Sep 26
1082'6
1083'4
1073'4
1076'4
-6'0
1082'4
07:44A
Nov 26
1089'0
1090'4
1080'2
1083'6
-6'0
1089'6
07:44A
Jan 27
1100'0
1103'0
1091'6
1095'0
-5'6
1100'6
07:44A
Mar 27
1102'0
1106'6
1094'4
1097'2
-6'2
1103'4
07:44A
May 27
1107'0
1112'0
1102'2
1102'2
-6'2
1108'4
07:44A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
2955
2964
2943
2953
- 7
2960
07:44A
May 26
2997
3005
2986
2995
- 7
3002
07:44A
Jul 26
3054
3056
3039
3048
- 7
3055
07:45A
Aug 26
3073
3075
3058
3066
- 7
3073
07:45A
Sep 26
3083
3086
3070
3078
- 6
3084
07:45A
Oct 26
3087
3090
3075
3084
- 6
3090
07:45A
Dec 26
3125
3128
3111
3119
- 9
3128
07:45A
Jan 27
3139
3143
3125
3135
- 8
3143
07:45A
Mar 27
3154
3160
3137
3147
- 10
3157
07:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
541'2
544'6
537'6
542'6
1'2
541'4
07:44A
May 26
550'0
552'6
546'0
551'0
0'6
550'2
07:44A
Jul 26
560'2
562'4
556'4
560'6
0'0
560'6
07:44A
Sep 26
573'6
575'2
569'4
573'4
0'0
573'4
07:44A
Dec 26
593'0
593'2
588'0
591'4
-0'4
592'0
07:44A
Mar 27
608'0
608'4
603'2
607'4
-0'2
607'6
07:44A
May 27
615'6
0'0
616'0
07:44A
Jul 27
612'2
614'4
612'2
614'0
-0'6
614'6
07:44A
Sep 27
620'0
0'0
623'0
07:43A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
369.275
369.675
368.650
369.100
1.075
369.175
s
01/29
Mar 26
365.950
367.975
365.000
365.275
- 0.725
365.125
s
01/29
Apr 26
364.300
366.225
363.075
363.400
- 1.075
363.225
s
01/29
May 26
361.350
363.300
359.850
360.250
- 1.375
359.975
s
01/29
Aug 26
359.975
362.000
358.500
358.950
- 1.500
358.625
s
01/29
Sep 26
358.375
359.500
356.000
356.550
- 1.650
356.125
s
01/29
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
236.975
237.750
235.325
235.450
- 1.325
235.500
s
01/29
Apr 26
238.775
239.725
237.100
237.275
- 1.450
237.275
s
01/29
Jun 26
234.475
235.350
233.100
233.300
- 1.175
233.275
s
01/29
Aug 26
232.375
233.150
231.025
231.250
- 1.100
231.225
s
01/29
Oct 26
231.900
232.650
230.675
230.975
- 0.975
230.875
s
01/29
Dec 26
232.225
233.100
231.125
231.375
- 0.900
231.300
s
01/29
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
87.950
88.425
87.600
87.725
-0.250
87.700
s
01/29
Apr 26
95.250
96.000
94.900
95.325
0.300
95.450
s
01/29
May 26
99.075
99.675
99.000
99.200
0.450
99.300
s
01/29
Jun 26
107.850
108.775
107.775
108.350
0.500
108.425
s
01/29
Jul 26
108.750
109.625
108.750
109.375
0.550
109.425
s
01/29
Aug 26
107.675
108.425
107.675
108.225
0.550
108.350
s
01/29
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.