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
439'4
441'0
431'6
432'6
-6'0
438'6
11:01A
May 26
451'0
452'4
443'4
444'0
-4'4
448'4
11:01A
Jul 26
458'0
460'0
452'0
452'4
-3'4
456'0
11:01A
Sep 26
457'4
458'4
453'0
453'6
-2'0
455'6
11:01A
Dec 26
469'4
472'0
467'2
467'6
-1'6
469'4
11:01A
Mar 27
480'4
483'0
479'2
480'2
-0'4
480'6
11:01A
May 27
487'0
489'0
485'4
486'2
-0'6
487'0
11:01A
Jul 27
490'0
492'2
489'0
490'0
0'0
490'0
11:01A
Sep 27
471'4
473'6
471'4
472'4
0'2
472'2
11:01A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1165'0
1169'6
1146'4
1147'4
-9'6
1157'2
11:01A
May 26
1178'4
1185'0
1157'4
1162'2
-8'4
1170'6
11:01A
Jul 26
1190'4
1198'2
1170'4
1175'2
-7'4
1182'6
11:01A
Aug 26
1178'0
1182'6
1159'6
1165'6
-5'2
1171'0
11:01A
Sep 26
1140'0
1140'2
1125'4
1130'2
-2'0
1132'2
11:01A
Nov 26
1132'0
1136'0
1123'2
1127'2
-1'0
1128'2
11:01A
Jan 27
1142'2
1147'0
1134'0
1139'0
0'2
1138'6
11:01A
Mar 27
1140'4
1145'0
1133'6
1138'2
0'6
1137'4
11:01A
May 27
1145'0
1146'6
1137'4
1141'6
1'2
1140'4
11:01A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3144
3144
3079
3080
- 75
3155
11:01A
May 26
3205
3206
3119
3133
- 72
3205
11:01A
Jul 26
3228
3229
3149
3162
- 66
3228
11:01A
Aug 26
3211
3214
3149
3162
- 56
3218
11:01A
Sep 26
3190
3190
3138
3148
- 47
3195
11:01A
Oct 26
3148
3148
3119
3128
- 37
3165
11:01A
Dec 26
3164
3170
3136
3152
- 27
3179
11:01A
Jan 27
3160
3168
3135
3146
- 29
3175
11:01A
Mar 27
3147
3148
3123
3139
- 23
3162
11:01A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
594'6
596'0
576'4
576'4
-14'6
591'2
11:01A
May 26
600'4
603'6
575'6
576'4
-15'0
591'4
11:01A
Jul 26
606'4
610'4
584'0
584'4
-14'2
598'6
11:01A
Sep 26
618'0
620'4
595'6
596'2
-13'4
609'6
11:00A
Dec 26
634'0
637'4
613'4
613'6
-13'0
626'6
11:01A
Mar 27
646'0
650'4
628'2
629'0
-11'6
640'6
11:01A
May 27
651'2
654'4
635'2
635'2
-11'4
646'6
11:01A
Jul 27
644'0
648'0
629'6
630'0
-11'2
641'2
11:01A
Sep 27
649'4
650'4
635'4
635'4
-9'6
645'2
11:01A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
351.650
356.600
350.300
355.375
- 0.050
355.425
11:01A
Apr 26
346.300
352.100
345.650
350.875
- 0.325
351.200
11:01A
May 26
342.200
347.550
341.500
346.600
- 0.600
347.200
11:01A
Aug 26
342.325
347.450
341.725
346.675
- 0.650
347.325
11:01A
Sep 26
340.850
345.475
340.250
344.825
- 0.650
345.475
11:01A
Oct 26
338.050
343.225
338.050
342.600
- 0.600
343.200
11:01A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
229.000
232.950
228.525
231.850
- 0.375
232.225
11:01A
Jun 26
226.475
229.300
225.250
228.350
- 0.800
229.150
11:01A
Aug 26
225.325
227.875
224.250
226.825
- 0.975
227.800
11:01A
Oct 26
224.925
227.200
223.250
226.300
- 0.925
227.225
11:01A
Dec 26
225.375
227.900
224.025
227.125
- 0.750
227.875
11:01A
Feb 27
225.000
228.000
224.475
227.350
- 0.475
227.825
11:01A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
95.500
96.550
95.075
95.650
-0.075
95.725
11:01A
May 26
99.700
100.675
99.500
100.000
- 0.125
100.125
11:01A
Jun 26
109.300
110.375
109.050
109.450
- 0.100
109.550
11:01A
Jul 26
111.450
112.325
111.250
111.525
- 0.150
111.675
11:01A
Aug 26
110.400
111.150
110.200
110.525
- 0.050
110.575
11:01A
Oct 26
92.700
93.275
92.625
92.875
-0.025
92.900
11:01A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.