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
434'4
436'4
433'0
434'4
-1'0
435'4
09:41A
Mar 26
447'2
449'0
444'6
446'4
-1'2
447'6
09:41A
May 26
455'2
457'0
452'6
454'6
-1'0
455'6
09:41A
Jul 26
460'4
462'0
458'4
460'2
-1'0
461'2
09:41A
Sep 26
455'2
457'0
454'2
455'6
-0'6
456'4
09:41A
Dec 26
468'0
469'0
465'6
467'4
-0'6
468'2
09:41A
Mar 27
481'0
481'6
479'2
480'6
-0'6
481'4
09:41A
May 27
487'4
487'4
486'4
487'4
-0'4
488'0
09:41A
Jul 27
489'6
490'4
489'6
490'4
-0'4
491'0
09:41A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1140'0
1142'2
1128'2
1129'4
-8'2
1137'6
09:41A
Mar 26
1148'2
1149'6
1137'2
1138'4
-7'4
1146'0
09:41A
May 26
1157'0
1158'2
1146'4
1147'6
-7'4
1155'2
09:41A
Jul 26
1164'0
1166'2
1154'2
1155'4
-8'0
1163'4
09:41A
Aug 26
1154'2
1155'4
1146'4
1147'0
-8'2
1155'2
09:41A
Sep 26
1130'2
1130'2
1122'0
1122'4
-8'0
1130'4
09:41A
Nov 26
1128'4
1129'6
1120'4
1122'2
-6'2
1128'4
09:41A
Jan 27
1136'4
1136'4
1129'0
1129'6
-6'4
1136'2
09:41A
Mar 27
1129'6
1129'6
1125'2
1126'0
-6'0
1132'0
09:41A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
3153
3160
3118
3118
- 26
3144
09:41A
Jan 26
3187
3196
3147
3150
- 37
3187
09:41A
Mar 26
3241
3248
3201
3203
- 39
3242
09:41A
May 26
3296
3299
3257
3259
- 37
3296
09:41A
Jul 26
3347
3352
3311
3313
- 35
3348
09:41A
Aug 26
3350
3356
3320
3321
- 33
3354
09:41A
Sep 26
3347
3347
3314
3314
- 33
3347
09:41A
Oct 26
3331
3332
3305
3305
- 29
3334
09:41A
Dec 26
3362
3366
3335
3335
- 30
3365
09:41A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
535'0
535'0
527'4
529'2
-1'6
531'0
09:39A
Mar 26
539'0
541'6
532'4
534'6
-3'6
538'4
09:41A
May 26
547'4
550'0
541'2
543'0
-3'6
546'6
09:41A
Jul 26
555'0
558'4
550'0
551'4
-3'4
555'0
09:41A
Sep 26
567'6
571'0
562'4
564'4
-3'2
567'6
09:41A
Dec 26
587'0
587'0
579'0
581'0
-3'0
584'0
09:41A
Mar 27
595'6
595'6
594'6
594'6
-2'4
597'2
09:41A
May 27
601'4
0'0
601'2
09:41A
Jul 27
592'4
593'0
592'4
593'0
-3'2
596'2
09:41A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
323.975
325.500
319.525
322.450
- 1.525
323.975
09:41A
Mar 26
318.125
319.050
313.725
316.900
- 0.950
317.850
09:41A
Apr 26
316.875
317.625
312.675
316.025
- 0.600
316.625
09:41A
May 26
315.150
315.500
311.000
314.425
- 0.150
314.575
09:41A
Aug 26
316.000
316.075
311.900
315.350
- 0.300
315.650
09:41A
Sep 26
314.000
314.000
309.950
311.800
- 0.700
312.500
09:41A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
216.250
217.150
213.150
214.700
- 0.875
215.575
09:41A
Feb 26
218.375
219.200
214.575
216.275
- 1.575
217.850
09:41A
Apr 26
220.225
220.450
216.275
218.050
- 1.500
219.550
09:41A
Jun 26
215.125
215.125
211.625
213.250
- 1.150
214.400
09:41A
Aug 26
211.375
211.775
208.950
210.400
- 0.875
211.275
09:41A
Oct 26
210.000
210.250
207.825
209.300
- 0.675
209.975
09:41A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
80.775
81.475
80.200
80.825
0.225
80.600
09:41A
Feb 26
81.500
82.125
80.350
81.600
0.600
81.000
09:41A
Apr 26
85.375
85.975
84.300
85.650
0.750
84.900
09:41A
May 26
87.900
88.275
87.825
88.275
0.100
88.175
09:41A
Jun 26
97.050
97.750
96.225
97.500
0.750
96.750
09:41A
Jul 26
98.175
98.825
97.350
98.575
0.750
97.825
09:41A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.