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
423'6
424'0
422'4
423'0
-1'0
424'0
02:28A
May 26
431'6
432'4
431'2
431'6
-0'4
432'2
02:28A
Jul 26
438'4
438'6
437'4
438'0
-0'4
438'4
02:28A
Sep 26
437'4
438'0
437'2
437'4
-0'2
437'6
02:28A
Dec 26
451'2
451'6
451'0
451'4
-0'2
451'6
02:28A
Mar 27
464'0
464'4
463'6
464'0
-0'6
464'6
02:28A
May 27
470'6
471'0
470'2
470'4
-0'6
471'2
02:28A
Jul 27
475'2
475'2
474'0
474'2
-0'6
475'0
02:28A
Sep 27
460'4
0'0
460'6
02:28A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1063'4
1065'6
1061'2
1062'4
-1'4
1064'0
02:28A
May 26
1075'6
1078'2
1074'0
1075'0
-1'2
1076'2
02:28A
Jul 26
1088'6
1091'0
1087'0
1087'6
-1'2
1089'0
02:28A
Aug 26
1086'4
1088'4
1085'0
1085'4
-1'2
1086'6
02:28A
Sep 26
1071'4
1073'2
1069'4
1069'4
-2'0
1071'4
02:28A
Nov 26
1077'0
1079'2
1075'4
1076'2
-1'0
1077'2
02:28A
Jan 27
1088'0
1090'0
1087'0
1087'2
-1'0
1088'2
02:28A
Mar 27
1090'0
1091'2
1089'6
1091'2
1'0
1090'2
02:28A
May 27
1096'0
1096'0
1096'0
1096'0
0'2
1095'6
02:28A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
2962
2967
2955
2961
- 1
2962
02:28A
May 26
2993
2997
2987
2991
- 2
2993
02:28A
Jul 26
3044
3044
3033
3037
- 2
3039
02:28A
Aug 26
3056
3058
3049
3052
- 3
3055
02:28A
Sep 26
3060
3067
3058
3061
- 4
3065
02:28A
Oct 26
3067
3068
3060
3064
- 4
3068
02:28A
Dec 26
3103
3103
3094
3100
- 4
3104
02:28A
Jan 27
3117
3117
3110
3110
- 10
3120
02:28A
Mar 27
3132
- 1
3133
02:28A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
515'0
517'2
514'6
517'0
1'4
515'4
02:28A
May 26
526'4
528'2
526'0
527'6
1'2
526'4
02:28A
Jul 26
539'0
540'6
538'4
540'2
1'2
539'0
02:28A
Sep 26
553'2
554'6
553'0
554'4
1'0
553'4
02:28A
Dec 26
573'4
575'0
573'2
573'4
0'2
573'2
02:28A
Mar 27
590'0
590'2
590'0
590'2
0'2
590'0
02:28A
May 27
599'6
0'0
598'4
02:28A
Jul 27
599'0
0'0
597'6
02:28A
Sep 27
600'0
0'0
606'6
02:28A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
362.600
364.250
362.375
363.775
0.500
363.725
s
01/22
Mar 26
359.175
360.525
358.425
359.475
- 0.100
359.275
s
01/22
Apr 26
358.125
359.300
357.150
358.125
- 0.175
357.950
s
01/22
May 26
355.575
356.850
354.700
355.700
- 0.100
355.475
s
01/22
Aug 26
354.550
355.950
354.125
355.100
0.400
354.925
s
01/22
Sep 26
352.050
352.850
351.425
352.500
0.525
352.350
s
01/22
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
233.000
233.500
232.125
232.425
- 0.725
232.375
s
01/22
Apr 26
234.750
235.500
234.325
234.850
- 0.125
234.825
s
01/22
Jun 26
230.600
231.750
230.475
230.900
0.025
230.900
s
01/22
Aug 26
228.700
229.550
228.375
228.725
0.025
228.750
s
01/22
Oct 26
228.325
229.150
228.100
228.450
- 0.050
228.475
s
01/22
Dec 26
228.975
229.825
228.800
229.175
- 0.050
229.175
s
01/22
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
88.600
88.850
87.875
88.425
0.625
88.475
s
01/22
Apr 26
96.000
97.050
95.825
96.275
0.750
96.350
s
01/22
May 26
99.750
100.225
99.400
99.725
0.500
99.775
s
01/22
Jun 26
108.425
109.200
108.200
108.550
0.450
108.625
s
01/22
Jul 26
109.200
109.550
108.675
109.000
0.225
109.050
s
01/22
Aug 26
107.550
107.900
107.275
107.550
0.250
107.600
s
01/22
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.