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
445'0
440'4
443'2
2'6
440'4
09:21A
May 26
448'0
452'6
448'0
451'2
3'4
447'6
09:22A
Jul 26
454'2
458'4
454'0
457'2
3'6
453'4
09:22A
Sep 26
448'6
451'2
448'6
450'6
2'0
448'6
09:22A
Dec 26
460'6
462'4
460'4
462'0
1'4
460'4
09:22A
Mar 27
474'0
475'6
473'6
475'4
1'6
473'6
09:22A
May 27
482'0
483'0
481'4
482'4
1'4
481'0
09:22A
Jul 27
485'0
486'6
485'0
486'2
1'2
485'0
09:22A
Sep 27
465'2
0'0
465'4
09:21A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1058'2
1061'2
1051'0
1055'0
-3'2
1058'2
09:22A
Mar 26
1069'0
1071'6
1062'0
1065'2
-3'4
1068'6
09:22A
May 26
1080'0
1082'6
1073'6
1076'6
-3'2
1080'0
09:22A
Jul 26
1095'0
1095'0
1085'4
1088'2
-3'0
1091'2
09:21A
Aug 26
1088'2
1089'4
1082'4
1084'6
-2'4
1087'2
09:22A
Sep 26
1072'6
1074'6
1067'2
1069'6
-1'0
1070'6
09:22A
Nov 26
1075'0
1078'4
1071'6
1073'6
-1'2
1075'0
09:22A
Jan 27
1083'6
1087'0
1081'4
1084'0
-1'0
1085'0
09:22A
Mar 27
1086'2
1086'4
1081'4
1083'2
-2'0
1085'2
09:21A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
2982
3007
2975
3000
18
2982
09:22A
Mar 26
3020
3044
3015
3038
18
3020
09:22A
May 26
3057
3079
3053
3074
17
3057
09:22A
Jul 26
3106
3126
3103
3122
16
3106
09:22A
Aug 26
3125
3137
3117
3133
13
3120
09:22A
Sep 26
3134
3143
3123
3138
12
3126
09:22A
Oct 26
3137
3143
3123
3137
11
3126
09:22A
Dec 26
3166
3181
3158
3172
11
3161
09:22A
Jan 27
3182
3196
3175
3187
8
3179
09:21A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
507'6
510'6
505'4
510'2
4'0
506'2
09:22A
May 26
519'0
521'2
516'0
520'6
3'4
517'2
09:22A
Jul 26
529'0
531'4
526'0
531'2
3'4
527'6
09:22A
Sep 26
542'0
545'0
539'6
544'6
3'4
541'2
09:22A
Dec 26
559'6
563'0
558'2
562'2
2'6
559'4
09:22A
Mar 27
575'4
578'4
575'2
578'4
2'4
576'0
09:22A
May 27
584'6
0'0
585'0
09:22A
Jul 27
584'6
0'0
585'4
09:22A
Sep 27
599'6
0'0
596'6
09:21A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
341.400
342.275
337.000
339.275
- 2.250
341.525
09:21A
Mar 26
336.100
337.100
331.350
333.375
- 2.950
336.325
09:21A
Apr 26
335.025
335.525
330.100
331.950
- 3.075
335.025
09:21A
May 26
332.725
333.050
327.825
329.500
- 3.225
332.725
09:21A
Aug 26
332.150
333.200
328.225
329.475
- 3.375
332.850
09:21A
Sep 26
330.900
331.100
326.300
328.675
- 2.125
330.800
09:21A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
229.500
229.650
226.600
227.500
- 2.800
230.300
09:22A
Feb 26
229.000
229.675
226.850
227.625
- 1.925
229.550
09:22A
Apr 26
228.750
229.350
226.600
227.425
- 1.700
229.125
09:22A
Jun 26
222.750
223.075
220.425
221.375
- 1.375
222.750
09:22A
Aug 26
218.500
219.250
216.600
217.525
- 1.375
218.900
09:22A
Oct 26
217.525
218.075
215.475
216.350
- 1.325
217.675
09:22A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
83.350
84.525
83.325
84.200
1.200
83.000
09:22A
Apr 26
88.300
89.350
88.250
89.050
1.100
87.950
09:22A
May 26
92.000
92.925
92.000
92.800
0.875
91.925
09:22A
Jun 26
101.000
101.875
100.950
101.550
0.875
100.675
09:22A
Jul 26
101.750
102.700
101.750
102.425
0.750
101.675
09:22A
Aug 26
101.125
101.650
101.125
101.450
0.625
100.825
09:22A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.