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
447'2
459'0
447'2
451'0
4'0
447'0
06:06A
May 26
464'0
476'0
463'0
468'6
8'2
460'4
06:06A
Jul 26
474'0
487'4
472'4
480'0
9'0
471'0
06:06A
Sep 26
474'0
488'0
472'4
481'0
9'0
472'0
06:06A
Dec 26
485'0
498'4
484'4
492'6
8'2
484'4
06:06A
Mar 27
494'4
505'4
493'6
501'2
7'2
494'0
06:06A
May 27
499'0
509'0
498'4
504'4
5'6
498'6
06:06A
Jul 27
500'6
510'4
500'4
506'2
5'4
500'6
06:06A
Sep 27
478'0
483'2
478'0
480'4
2'6
477'6
06:06A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1195'4
1214'6
1195'4
1203'2
18'2
1185'0
06:06A
May 26
1219'4
1233'6
1210'4
1219'6
19'0
1200'6
06:06A
Jul 26
1226'4
1245'6
1223'2
1232'6
19'6
1213'0
06:06A
Aug 26
1204'4
1229'0
1204'4
1216'2
19'0
1197'2
06:06A
Sep 26
1159'2
1183'4
1159'2
1172'6
17'4
1155'2
06:06A
Nov 26
1150'0
1172'4
1149'0
1162'4
15'6
1146'6
06:06A
Jan 27
1160'2
1180'4
1157'6
1171'6
16'4
1155'2
06:06A
Mar 27
1151'0
1175'4
1151'0
1167'4
16'2
1151'2
06:06A
May 27
1157'0
1176'2
1155'6
1168'4
15'6
1152'6
06:06A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3117
3164
3117
3154
23
3131
06:06A
May 26
3150
3213
3140
3197
25
3172
06:06A
Jul 26
3147
3230
3147
3218
22
3196
06:06A
Aug 26
3131
3200
3102
3190
18
3172
06:06A
Sep 26
3105
3172
3105
3163
17
3146
06:06A
Oct 26
3117
3144
3064
3134
12
3122
06:06A
Dec 26
3120
3164
3099
3157
13
3144
06:06A
Jan 27
3106
3153
3106
3149
10
3139
06:06A
Mar 27
3085
3133
3085
3118
- 3
3121
06:06A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
635'0
635'0
630'6
630'6
19'4
611'2
06:06A
May 26
625'0
641'6
617'4
624'0
7'2
616'6
06:06A
Jul 26
631'6
649'6
626'2
633'0
7'6
625'2
06:06A
Sep 26
643'4
660'2
638'2
643'6
7'2
636'4
06:06A
Dec 26
656'0
674'4
654'0
658'2
6'2
652'0
06:06A
Mar 27
667'6
684'6
665'0
669'2
5'4
663'6
06:06A
May 27
678'0
686'4
668'2
672'6
5'0
667'6
06:06A
Jul 27
655'6
667'0
655'0
667'0
13'6
653'2
06:06A
Sep 27
655'0
668'2
655'0
668'2
13'6
654'4
06:06A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
360.550
363.400
354.750
355.450
- 6.975
355.625
s
03/08
Apr 26
356.000
359.550
350.375
351.400
- 7.375
351.625
s
03/08
May 26
352.700
355.500
346.500
347.925
- 7.450
348.075
s
03/08
Aug 26
352.000
355.250
346.650
348.150
- 7.425
348.225
s
03/08
Sep 26
350.650
353.450
345.000
346.425
- 7.400
346.500
s
03/06
Oct 26
348.475
350.550
343.375
344.050
- 7.400
344.450
s
03/06
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
237.775
239.050
233.675
234.325
- 3.950
234.575
s
03/08
Jun 26
234.675
235.500
230.100
231.150
- 3.800
231.475
s
03/08
Aug 26
232.750
233.575
228.225
229.000
- 4.150
229.250
s
03/08
Oct 26
231.550
232.550
227.375
227.800
- 4.375
228.000
s
03/08
Dec 26
232.000
233.125
227.775
228.250
- 4.475
228.350
s
03/08
Feb 27
230.925
233.250
228.000
228.425
- 4.325
228.450
s
03/08
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
95.650
96.550
95.500
95.675
-0.050
95.625
s
03/08
May 26
100.525
101.250
100.525
100.900
0.325
100.850
s
03/06
Jun 26
109.775
110.675
109.700
110.600
0.675
110.575
s
03/08
Jul 26
112.100
112.825
111.900
112.700
0.600
112.700
s
03/08
Aug 26
110.875
111.800
110.825
111.575
0.575
111.625
s
03/08
Oct 26
93.575
94.250
93.525
94.125
0.500
94.175
s
03/08
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.