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
Dec 25
433'2
433'2
433'0
433'0
-2'2
435'2
10:02P
Mar 26
446'4
447'0
446'0
446'2
-0'2
446'4
10:58P
May 26
454'0
454'4
453'6
454'0
-0'2
454'2
10:59P
Jul 26
459'4
460'0
459'2
459'4
0'0
459'4
10:59P
Sep 26
453'0
453'6
453'0
453'0
-0'2
453'2
10:59P
Dec 26
464'4
464'6
464'2
464'4
-0'4
465'0
10:58P
Mar 27
477'6
477'6
477'0
477'0
-1'0
478'0
10:58P
May 27
484'0
0'0
484'6
10:58P
Jul 27
487'0
0'0
487'6
10:58P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1093'0
1094'4
1091'2
1091'6
-1'6
1093'4
11:00P
Mar 26
1102'2
1104'2
1101'2
1101'6
-1'0
1102'6
11:00P
May 26
1112'6
1113'6
1111'0
1111'2
-1'0
1112'2
10:59P
Jul 26
1121'0
1122'2
1119'6
1120'0
-1'2
1121'2
11:00P
Aug 26
1114'0
1114'2
1112'4
1112'4
-1'4
1114'0
10:59P
Sep 26
1095'0
1095'6
1093'6
1094'0
-0'6
1094'6
10:59P
Nov 26
1098'6
1099'2
1097'2
1097'4
-0'6
1098'2
10:59P
Jan 27
1108'2
0'4
1107'6
10:59P
Mar 27
1107'0
0'0
1107'0
10:59P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
2996
2988
10:58P
Jan 26
3021
3022
3009
3010
- 11
3021
10:58P
Mar 26
3066
3071
3060
3062
- 8
3070
10:59P
May 26
3118
3120
3112
3112
- 6
3118
10:59P
Jul 26
3175
3176
3169
3169
- 5
3174
10:59P
Aug 26
3189
3192
3188
3188
- 1
3189
10:58P
Sep 26
3198
3201
3196
3200
5
3195
10:58P
Oct 26
3197
3201
3197
3200
4
3196
10:58P
Dec 26
3234
3238
3234
3236
4
3232
10:59P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
530'2
0'0
534'4
10:44P
Mar 26
534'6
536'0
533'6
533'6
0'2
533'4
10:58P
May 26
541'6
543'4
541'4
541'6
0'6
541'0
10:58P
Jul 26
549'6
551'2
549'6
549'6
0'6
549'0
10:58P
Sep 26
562'2
562'6
561'4
561'6
0'6
561'0
10:58P
Dec 26
577'6
578'0
577'4
578'0
1'0
577'0
10:58P
Mar 27
590'2
0'0
590'4
10:58P
May 27
595'2
0'0
595'2
10:58P
Jul 27
584'6
0'0
591'2
10:58P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
341.000
345.250
341.000
343.275
5.025
343.400
s
03:21P
Mar 26
334.875
338.825
334.875
337.525
4.850
337.675
s
01:05P
Apr 26
333.725
337.525
333.675
336.450
4.675
336.575
s
01:05P
May 26
331.700
335.125
331.675
334.250
4.650
334.525
s
01:05P
Aug 26
332.000
335.450
332.000
334.675
4.650
334.825
s
01:05P
Sep 26
330.000
333.200
330.000
332.775
4.775
332.775
s
03:21P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
228.900
231.350
228.900
230.450
3.575
230.375
s
01:05P
Feb 26
229.850
231.775
229.850
230.950
2.425
230.950
s
01:05P
Apr 26
229.400
231.175
229.225
230.675
2.300
230.675
s
01:05P
Jun 26
222.775
224.550
222.525
224.150
2.075
224.175
s
01:05P
Aug 26
219.025
220.725
218.775
220.300
1.950
220.300
s
01:05P
Oct 26
218.025
219.500
217.975
219.000
1.925
219.050
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
82.700
83.425
82.625
83.375
0.950
83.400
s
02:56P
Feb 26
82.825
84.575
82.675
84.125
1.750
84.175
s
02:50P
Apr 26
87.675
89.475
87.475
89.175
1.850
89.225
s
01:05P
May 26
91.900
92.500
91.900
92.500
1.575
92.625
s
01:05P
Jun 26
99.775
101.025
99.450
100.875
1.175
100.900
s
01:05P
Jul 26
101.000
101.850
100.575
101.650
0.875
101.750
s
02:38P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.