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
420'0
425'0
419'4
422'2
2'2
422'0
s
06:26P
May 26
428'0
432'6
427'4
430'0
2'0
429'6
s
06:16P
Jul 26
434'6
439'0
434'0
435'6
1'4
436'0
s
03:52P
Sep 26
433'2
437'0
432'6
434'6
1'2
434'4
s
06:17P
Dec 26
445'4
449'2
445'2
447'4
2'0
447'6
s
06:18P
Mar 27
459'2
462'4
459'2
460'6
1'6
461'0
s
03:04P
May 27
466'4
469'4
466'0
467'4
1'4
467'6
s
03:06P
Jul 27
470'0
473'0
470'0
471'2
1'2
471'4
s
04:45P
Sep 27
457'0
458'2
456'0
457'2
1'0
457'0
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1027'2
1033'2
1027'2
1033'2
7'2
1030'4
s
01:20P
Mar 26
1039'4
1049'2
1039'0
1042'4
3'6
1042'4
s
06:23P
May 26
1052'0
1061'6
1052'0
1055'0
3'0
1055'0
s
05:04P
Jul 26
1066'4
1074'6
1066'0
1068'0
2'2
1068'2
s
02:30P
Aug 26
1064'4
1072'4
1064'2
1065'2
1'0
1065'4
s
04:45P
Sep 26
1053'4
1058'6
1051'0
1052'0
0'2
1052'2
s
01:30P
Nov 26
1058'2
1065'0
1056'6
1058'0
-0'2
1058'0
s
02:30P
Jan 27
1071'2
1076'0
1068'2
1069'0
-0'2
1069'6
s
03:12P
Mar 27
1072'6
1079'0
1071'0
1071'4
-1'2
1072'0
s
03:01P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
2884
8
2872
s
01:20P
Mar 26
2920
2940
2913
2920
3
2919
s
06:25P
May 26
2960
2984
2958
2965
8
2965
s
05:19P
Jul 26
3012
3036
3011
3015
7
3017
s
03:40P
Aug 26
3038
3055
3030
3034
7
3036
s
03:18P
Sep 26
3047
3068
3042
3048
5
3048
s
05:20P
Oct 26
3060
3073
3050
3053
6
3056
s
03:23P
Dec 26
3091
3113
3090
3096
8
3097
s
05:00P
Jan 27
3113
3126
3111
3117
10
3118
s
01:29P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'0
514'4
508'0
512'6
2'0
512'4
s
06:02P
May 26
522'4
525'4
519'4
523'6
2'0
523'6
s
06:10P
Jul 26
534'6
537'6
532'2
536'2
1'6
536'2
s
06:09P
Sep 26
549'4
552'4
546'6
550'4
1'4
550'4
s
01:30P
Dec 26
568'6
570'2
565'6
569'2
1'2
569'2
s
06:25P
Mar 27
584'4
585'0
582'4
585'0
1'2
585'2
s
01:29P
May 27
591'4
593'4
591'4
593'4
1'0
593'6
s
01:29P
Jul 27
591'6
591'6
591'6
591'6
0'6
592'4
s
01:29P
Sep 27
600'0
0'4
602'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
366.975
367.000
362.650
365.050
- 1.525
364.750
s
01:05P
Mar 26
362.900
362.900
358.125
359.775
- 2.425
359.700
s
02:30P
Apr 26
361.000
361.000
356.850
358.075
- 2.425
358.175
s
01:05P
May 26
358.050
358.125
354.150
355.200
- 2.350
355.400
s
01:05P
Aug 26
357.050
357.250
353.225
354.175
- 2.250
354.350
s
01:05P
Sep 26
353.725
354.775
350.900
351.775
- 2.200
351.950
s
02:33P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
237.225
237.300
234.625
235.075
- 2.100
235.150
s
01:05P
Apr 26
238.800
239.025
236.750
237.325
- 1.650
237.325
s
02:52P
Jun 26
233.000
233.525
231.525
232.300
- 1.075
232.325
s
01:05P
Aug 26
230.000
230.250
228.450
229.150
- 1.025
229.275
s
01:05P
Oct 26
229.425
229.500
227.625
228.400
- 1.200
228.450
s
02:32P
Dec 26
229.750
230.000
228.175
228.775
- 1.200
228.900
s
03:17P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
84.500
86.100
84.300
85.725
1.075
85.700
s
02:34P
Apr 26
91.100
92.950
90.700
92.700
1.450
92.700
s
01:05P
May 26
95.600
96.725
95.600
96.575
1.150
96.575
s
01:05P
Jun 26
104.200
105.450
103.925
105.125
0.950
105.275
s
01:05P
Jul 26
105.200
106.100
105.050
105.725
0.500
105.875
s
01:05P
Aug 26
104.200
104.950
104.150
104.625
0.400
104.775
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.