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
420'2
425'0
420'0
424'0
3'6
420'2
09:59A
May 26
427'6
432'2
427'2
431'0
3'2
427'6
09:59A
Jul 26
434'0
438'0
433'4
437'4
3'4
434'0
10:00A
Sep 26
433'4
435'6
432'4
435'0
1'6
433'2
10:00A
Dec 26
447'0
449'2
446'2
448'4
1'6
446'6
10:00A
Mar 27
460'4
462'2
459'6
461'4
1'2
460'2
10:00A
May 27
467'6
469'0
467'2
468'2
1'0
467'2
10:00A
Jul 27
471'4
473'2
471'0
472'6
1'6
471'0
10:00A
Sep 27
459'2
459'2
458'2
458'2
-1'0
459'2
10:00A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1053'0
1056'4
1047'6
1052'0
-1'0
1053'0
10:00A
May 26
1064'2
1067'6
1059'4
1064'0
-0'2
1064'2
10:00A
Jul 26
1076'0
1080'0
1072'4
1075'4
-0'6
1076'2
09:59A
Aug 26
1073'2
1076'6
1070'0
1072'4
-0'6
1073'2
10:00A
Sep 26
1058'6
1062'4
1056'2
1059'4
0'6
1058'6
10:00A
Nov 26
1063'6
1068'2
1062'0
1064'4
0'2
1064'2
10:00A
Jan 27
1076'2
1079'2
1073'6
1076'6
1'2
1075'4
10:00A
Mar 27
1078'0
1081'0
1075'0
1077'0
-1'0
1078'0
10:00A
May 27
1084'6
1084'6
1082'4
1082'4
-0'6
1083'2
10:00A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
2895
2903
2884
2899
7
2892
10:00A
May 26
2944
2951
2930
2945
6
2939
09:59A
Jul 26
2994
3006
2987
3001
6
2995
09:59A
Aug 26
3017
3027
3007
3022
8
3014
09:59A
Sep 26
3030
3037
3019
3037
11
3026
09:59A
Oct 26
3036
3045
3024
3041
10
3031
09:59A
Dec 26
3070
3084
3060
3080
12
3068
09:59A
Jan 27
3084
3100
3084
3096
9
3087
10:00A
Mar 27
3108
3116
3104
3109
2
3107
09:59A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
511'0
520'2
510'2
520'0
9'4
510'4
10:00A
May 26
522'0
530'4
521'2
530'0
8'4
521'4
09:59A
Jul 26
533'2
541'6
533'2
541'2
7'6
533'4
09:59A
Sep 26
548'4
555'4
548'0
555'0
7'0
548'0
10:00A
Dec 26
566'6
574'0
566'6
574'0
7'0
567'0
10:00A
Mar 27
583'4
589'6
583'4
589'6
6'6
583'0
10:00A
May 27
592'0
0'0
591'4
10:00A
Jul 27
591'6
0'0
590'6
10:00A
Sep 27
600'0
0'0
599'6
10:00A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
368.400
368.700
359.525
360.700
- 7.725
368.425
10:00A
Mar 26
364.600
365.000
355.300
355.725
- 8.825
364.550
10:00A
Apr 26
363.000
363.375
353.675
354.550
- 8.375
362.925
10:01A
May 26
360.000
360.150
350.775
352.175
- 7.850
360.025
10:01A
Aug 26
358.575
358.600
349.525
350.650
- 7.875
358.525
10:01A
Sep 26
355.825
355.825
347.400
348.500
- 7.200
355.700
10:01A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
236.250
236.275
229.250
230.475
- 5.575
236.050
10:01A
Apr 26
238.600
238.600
231.275
232.525
- 5.900
238.425
10:01A
Jun 26
233.900
233.975
227.500
228.775
- 5.125
233.900
10:01A
Aug 26
231.075
231.175
225.350
226.450
- 4.650
231.100
10:01A
Oct 26
230.250
230.500
225.100
226.050
- 4.350
230.400
10:01A
Dec 26
230.650
230.950
226.050
226.700
- 4.175
230.875
10:01A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
87.600
88.450
87.600
88.300
0.500
87.800
10:01A
Apr 26
94.750
95.975
94.650
95.350
0.350
95.000
10:00A
May 26
98.000
98.900
98.000
98.775
0.300
98.475
10:01A
Jun 26
106.850
107.500
106.525
107.425
0.350
107.075
10:00A
Jul 26
107.025
107.775
107.025
107.725
0.300
107.425
10:00A
Aug 26
105.750
106.250
105.625
106.225
0.200
106.025
10:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.