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
440'4
441'6
440'4
441'6
1'2
440'4
07:01P
May 26
448'0
449'4
448'0
449'4
1'6
447'6
07:02P
Jul 26
454'2
455'4
454'0
455'4
2'0
453'4
07:02P
Sep 26
448'6
450'0
448'6
450'0
1'2
448'6
07:02P
Dec 26
460'6
461'6
460'6
461'6
1'2
460'4
07:02P
Mar 27
474'0
475'0
474'0
475'0
1'2
473'6
07:02P
May 27
482'0
482'0
482'0
482'0
1'0
481'0
07:02P
Jul 27
485'0
485'0
485'0
485'0
0'0
485'0
07:02P
Sep 27
465'2
0'0
465'4
07:02P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1058'2
1061'2
1058'2
1061'0
2'6
1058'2
07:02P
Mar 26
1069'0
1071'6
1068'6
1071'4
2'6
1068'6
07:03P
May 26
1080'0
1082'6
1080'0
1082'4
2'4
1080'0
07:03P
Jul 26
1095'0
1095'0
1091'6
1093'4
2'2
1091'2
07:02P
Aug 26
1088'2
1088'6
1088'2
1088'6
1'4
1087'2
07:03P
Sep 26
1072'6
1072'6
1072'6
1072'6
2'0
1070'6
07:02P
Nov 26
1075'0
1076'6
1075'0
1076'6
1'6
1075'0
07:02P
Jan 27
1083'6
1086'6
1083'6
1086'6
1'6
1085'0
07:02P
Mar 27
1085'2
0'0
1085'2
07:01P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
2982
2990
2982
2989
7
2982
07:02P
Mar 26
3020
3030
3020
3028
8
3020
07:02P
May 26
3057
3067
3057
3065
8
3057
07:02P
Jul 26
3106
3116
3106
3115
9
3106
07:02P
Aug 26
3125
3125
3125
3125
5
3120
07:02P
Sep 26
3134
3134
3134
3134
8
3126
07:02P
Oct 26
3137
3137
3137
3137
11
3126
07:02P
Dec 26
3166
3172
3166
3169
8
3161
07:02P
Jan 27
3180
3179
07:01P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
507'6
508'0
506'6
507'0
0'6
506'2
07:02P
May 26
519'0
519'0
517'6
518'0
0'6
517'2
07:02P
Jul 26
529'0
529'2
528'4
528'4
0'6
527'6
07:02P
Sep 26
542'0
542'6
542'0
542'0
0'6
541'2
07:02P
Dec 26
559'6
559'6
559'6
559'6
0'2
559'4
07:02P
Mar 27
576'0
0'0
576'0
07:02P
May 27
584'6
0'0
585'0
07:02P
Jul 27
584'6
0'0
585'4
07:02P
Sep 27
599'6
0'0
596'6
07:02P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
343.200
343.875
341.350
342.150
- 1.800
341.525
s
02:30P
Mar 26
337.125
338.625
336.200
336.900
- 1.275
336.325
s
03:13P
Apr 26
336.275
337.250
334.925
335.575
- 1.275
335.025
s
01:05P
May 26
334.075
334.900
332.625
332.775
- 1.350
332.725
s
01:05P
Aug 26
334.000
334.700
332.550
333.375
- 1.300
332.850
s
01:05P
Sep 26
331.875
332.450
330.350
331.025
- 1.150
330.800
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
230.900
231.800
230.100
230.275
- 0.850
230.300
s
01:05P
Feb 26
230.375
231.650
229.275
229.525
- 1.150
229.550
s
01:05P
Apr 26
230.025
230.825
228.900
229.150
- 1.150
229.125
s
01:05P
Jun 26
223.550
224.125
222.525
222.825
- 0.950
222.750
s
01:05P
Aug 26
219.800
220.150
218.775
219.000
- 0.900
218.900
s
01:05P
Oct 26
218.450
218.825
217.550
217.775
- 0.825
217.675
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
84.425
84.425
82.575
83.125
-1.775
83.000
s
02:31P
Apr 26
89.475
89.500
87.625
88.075
-1.750
87.950
s
01:05P
May 26
92.775
92.925
91.625
92.025
-1.450
91.925
s
03:55P
Jun 26
101.650
101.700
100.300
100.800
- 1.100
100.675
s
03:56P
Jul 26
102.550
102.550
101.375
101.775
- 0.875
101.675
s
01:05P
Aug 26
101.550
101.575
100.550
100.900
- 0.725
100.825
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.