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
421'6
422'4
417'2
421'0
-0'4
421'4
09:51A
May 26
430'6
431'2
426'2
429'4
-1'0
430'4
09:51A
Jul 26
438'0
438'4
433'6
436'6
-1'2
438'0
09:51A
Sep 26
438'0
438'4
433'6
436'2
-2'4
438'6
09:51A
Dec 26
450'4
450'6
446'6
449'2
-2'2
451'4
09:51A
Mar 27
463'6
463'6
460'2
462'6
-2'2
465'0
09:51A
May 27
470'0
470'4
467'4
470'2
-2'0
472'2
09:51A
Jul 27
475'0
475'0
471'0
474'0
-2'2
476'2
09:51A
Sep 27
458'6
458'6
456'4
458'2
-2'4
460'6
09:51A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1029'2
1029'2
1028'0
1028'0
-5'0
1033'0
09:52A
Mar 26
1050'0
1052'2
1041'4
1045'4
-3'4
1049'0
09:51A
May 26
1063'6
1065'0
1054'6
1058'4
-3'2
1061'6
09:51A
Jul 26
1078'6
1078'6
1069'0
1072'2
-3'2
1075'4
09:52A
Aug 26
1074'6
1077'0
1067'4
1071'2
-2'4
1073'6
09:51A
Sep 26
1062'0
1064'0
1054'6
1058'4
-2'4
1061'0
09:51A
Nov 26
1067'4
1070'4
1061'0
1064'0
-3'0
1067'0
09:51A
Jan 27
1080'0
1081'6
1073'2
1075'4
-3'0
1078'4
09:51A
Mar 27
1082'0
1084'2
1076'0
1078'4
-2'4
1081'0
09:51A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
2930
2930
2890
2890
- 56
2946
09:50A
Mar 26
2980
2982
2929
2931
- 52
2983
09:51A
May 26
3020
3020
2971
2973
- 47
3020
09:52A
Jul 26
3067
3067
3021
3024
- 46
3070
09:52A
Aug 26
3092
3092
3039
3041
- 45
3086
09:52A
Sep 26
3092
3095
3051
3053
- 44
3097
09:52A
Oct 26
3097
3099
3057
3057
- 46
3103
09:52A
Dec 26
3141
3141
3096
3097
- 46
3143
09:52A
Jan 27
3164
3164
3118
3118
- 45
3163
09:51A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'2
513'0
507'0
510'4
-0'6
511'2
09:51A
May 26
523'4
524'4
518'6
522'0
-0'6
522'6
09:52A
Jul 26
536'6
537'2
531'4
535'0
-0'6
535'6
09:52A
Sep 26
551'0
551'2
545'6
549'0
-0'6
549'6
09:51A
Dec 26
569'6
569'6
565'6
568'0
-0'6
568'6
09:51A
Mar 27
583'4
583'6
581'4
583'6
-1'0
584'6
09:51A
May 27
590'6
592'4
590'6
592'4
-0'4
593'0
09:51A
Jul 27
591'2
591'2
591'2
591'2
-1'2
592'4
09:51A
Sep 27
603'2
603'2
600'0
600'0
-2'6
602'6
09:51A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
362.600
364.950
362.325
364.350
2.300
362.050
09:53A
Mar 26
356.175
360.100
356.175
359.350
3.175
356.175
09:53A
Apr 26
354.975
358.475
354.825
357.550
3.100
354.450
09:52A
May 26
352.500
355.675
352.175
354.825
3.075
351.750
09:52A
Aug 26
350.950
354.725
350.950
353.875
2.950
350.925
09:52A
Sep 26
349.550
352.325
349.475
351.525
2.775
348.750
09:52A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
235.450
236.375
235.150
235.725
0.475
235.250
09:52A
Apr 26
236.500
237.700
236.225
237.075
1.000
236.075
09:52A
Jun 26
230.850
232.325
230.850
231.725
1.125
230.600
09:52A
Aug 26
228.000
229.250
227.800
228.625
1.000
227.625
09:52A
Oct 26
227.400
228.550
227.025
228.025
0.925
227.100
09:52A
Dec 26
227.925
229.050
227.675
228.450
0.850
227.600
09:52A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
84.450
84.850
83.975
84.250
-0.175
84.425
09:52A
Apr 26
90.625
91.300
90.375
90.650
-0.100
90.750
09:53A
May 26
95.300
95.300
94.875
94.950
-0.075
95.025
09:52A
Jun 26
103.975
104.375
103.675
103.925
- 0.100
104.025
09:53A
Jul 26
105.075
105.400
104.700
105.000
- 0.075
105.075
09:53A
Aug 26
104.200
104.475
103.775
104.125
- 0.150
104.275
09:53A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.