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
431'0
432'6
429'4
431'6
0'4
431'6
s
03:57P
May 26
441'0
442'6
439'6
441'6
0'2
442'0
s
03:53P
Jul 26
449'2
450'4
447'2
449'4
0'2
450'0
s
03:13P
Sep 26
449'0
450'4
447'6
450'0
1'0
450'4
s
03:58P
Dec 26
463'0
464'2
462'0
463'6
0'4
464'4
s
03:07P
Mar 27
474'2
476'0
474'0
475'4
0'4
476'2
s
02:55P
May 27
481'2
482'0
480'2
481'6
0'0
482'2
s
01:20P
Jul 27
484'2
485'0
483'4
484'4
0'0
485'2
s
01:30P
Sep 27
467'6
468'4
467'2
467'6
0'0
468'4
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1136'0
1139'4
1122'0
1134'6
-4'2
1133'0
s
03:59P
May 26
1150'4
1155'2
1137'6
1149'6
-3'6
1148'4
s
03:57P
Jul 26
1162'0
1167'0
1150'2
1161'4
-3'2
1160'4
s
03:41P
Aug 26
1151'2
1155'2
1140'2
1150'0
-3'4
1148'6
s
01:30P
Sep 26
1117'6
1121'6
1110'4
1118'0
-3'0
1116'4
s
01:30P
Nov 26
1115'0
1119'0
1109'4
1115'4
-2'6
1113'4
s
03:53P
Jan 27
1124'0
1128'0
1119'0
1124'0
-2'4
1123'2
s
02:35P
Mar 27
1120'4
1127'0
1119'0
1123'6
-2'2
1122'4
s
02:30P
May 27
1127'6
1130'2
1122'6
1127'4
-2'0
1126'0
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3079
3107
3042
3093
13
3092
s
03:30P
May 26
3124
3148
3090
3134
7
3135
s
03:17P
Jul 26
3164
3186
3134
3175
6
3175
s
02:57P
Aug 26
3169
3187
3142
3176
8
3177
s
01:20P
Sep 26
3155
3178
3139
3167
8
3168
s
01:30P
Oct 26
3143
3160
3130
3153
11
3154
s
01:30P
Dec 26
3156
3184
3155
3177
15
3180
s
01:30P
Jan 27
3177
3193
3164
3188
15
3190
s
01:20P
Mar 27
3190
3200
3178
3200
17
3198
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
552'0
553'0
545'6
549'0
-3'6
548'6
s
03:38P
May 26
558'2
558'6
548'0
548'6
-10'0
548'4
s
01:30P
Jul 26
565'6
566'6
556'4
557'2
-9'4
557'0
s
01:30P
Sep 26
578'0
579'0
568'4
568'6
-9'4
568'6
s
03:02P
Dec 26
594'6
596'0
585'6
586'4
-9'4
586'2
s
03:34P
Mar 27
610'4
610'4
600'4
601'0
-10'0
601'0
s
01:20P
May 27
613'6
613'6
607'6
607'6
-9'4
608'6
s
01:30P
Jul 27
618'2
618'2
609'0
610'0
-9'6
607'0
s
01:30P
Sep 27
622'4
622'4
622'4
622'4
-9'4
613'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
365.700
369.200
364.450
365.675
0.425
366.150
s
01:05P
Apr 26
363.900
366.250
361.775
362.875
- 0.175
363.450
s
01:05P
May 26
359.850
362.100
357.925
358.625
- 0.475
359.425
s
01:05P
Aug 26
359.775
362.000
358.100
358.900
- 0.150
359.575
s
01:05P
Sep 26
357.925
360.000
356.325
357.175
0.025
357.800
s
01:05P
Oct 26
356.275
357.250
354.300
354.975
0.150
355.400
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
242.500
243.700
241.950
242.925
0.575
243.075
s
03:31P
Apr 26
240.650
241.675
239.500
240.400
- 0.025
240.625
s
01:05P
Jun 26
236.100
237.200
235.100
235.925
- 0.100
236.150
s
01:05P
Aug 26
233.975
234.875
232.875
233.500
- 0.350
233.725
s
01:05P
Oct 26
233.500
234.250
232.325
232.850
- 0.400
233.125
s
01:05P
Dec 26
233.725
234.600
232.800
233.425
- 0.250
233.600
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
86.950
87.150
86.850
86.975
0.200
86.950
s
01:05P
Apr 26
92.125
92.375
91.125
91.325
-0.550
91.275
s
01:05P
May 26
96.300
96.325
95.175
95.250
-0.750
95.300
s
01:05P
Jun 26
105.800
105.950
104.500
104.625
- 1.000
104.550
s
01:05P
Jul 26
107.425
107.750
106.200
106.425
- 1.100
106.250
s
01:05P
Aug 26
106.350
106.550
105.200
105.425
- 1.075
105.275
s
02:31P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.