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
422'4
425'0
421'4
422'2
0'2
422'0
09:57A
May 26
430'0
432'6
429'4
430'2
0'4
429'6
09:57A
Jul 26
436'0
438'6
436'0
436'6
0'6
436'0
09:57A
Sep 26
434'4
436'6
434'4
436'2
1'6
434'4
09:57A
Dec 26
447'6
449'6
447'4
449'4
1'6
447'6
09:58A
Mar 27
460'4
463'2
460'4
462'6
1'6
461'0
09:57A
May 27
467'4
470'0
467'4
470'0
2'2
467'6
09:57A
Jul 27
472'6
473'6
472'4
473'6
2'2
471'4
09:57A
Sep 27
458'2
460'0
457'4
460'0
3'0
457'0
09:57A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1043'4
1058'2
1041'4
1055'0
12'4
1042'4
09:58A
May 26
1056'2
1070'0
1054'2
1066'4
11'4
1055'0
09:58A
Jul 26
1068'4
1082'4
1067'6
1079'2
11'0
1068'2
09:57A
Aug 26
1066'0
1079'2
1065'2
1076'0
10'4
1065'4
09:57A
Sep 26
1053'0
1064'6
1052'2
1061'4
9'2
1052'2
09:57A
Nov 26
1058'2
1070'4
1058'0
1067'0
9'0
1058'0
09:58A
Jan 27
1069'4
1081'2
1069'2
1077'4
7'6
1069'6
09:57A
Mar 27
1072'0
1081'6
1071'6
1078'4
6'4
1072'0
09:57A
May 27
1078'0
1088'0
1078'0
1084'6
6'6
1078'0
09:57A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
2920
2945
2896
2902
- 17
2919
09:57A
May 26
2965
2991
2945
2949
- 16
2965
09:57A
Jul 26
3017
3042
3001
3004
- 13
3017
09:57A
Aug 26
3036
3059
3020
3023
- 13
3036
09:56A
Sep 26
3055
3071
3033
3035
- 13
3048
09:56A
Oct 26
3056
3079
3038
3039
- 17
3056
09:56A
Dec 26
3098
3121
3077
3080
- 17
3097
09:56A
Jan 27
3125
3137
3097
3097
- 21
3118
09:57A
Mar 27
3155
3160
3119
3119
- 22
3141
09:56A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'4
517'2
512'4
512'6
0'2
512'4
09:57A
May 26
523'6
528'4
523'4
524'0
0'2
523'6
09:57A
Jul 26
536'4
541'0
535'6
536'2
0'0
536'2
09:57A
Sep 26
551'4
554'6
550'0
550'2
-0'2
550'4
09:57A
Dec 26
569'4
573'2
568'4
568'6
-0'4
569'2
09:57A
Mar 27
585'2
586'2
585'2
586'2
1'0
585'2
09:57A
May 27
594'2
596'6
594'2
596'6
3'0
593'6
09:57A
Jul 27
591'6
0'0
592'4
09:57A
Sep 27
600'0
0'0
602'0
09:57A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
365.025
367.500
365.025
367.025
2.275
364.750
09:57A
Mar 26
360.250
362.875
359.325
362.550
2.850
359.700
09:57A
Apr 26
358.500
361.450
357.775
361.100
2.925
358.175
09:56A
May 26
355.500
358.775
355.500
358.550
3.150
355.400
09:56A
Aug 26
354.500
357.600
354.350
357.250
2.900
354.350
09:56A
Sep 26
352.200
355.025
352.200
355.000
3.050
351.950
09:56A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
235.300
236.200
234.950
236.125
0.975
235.150
09:56A
Apr 26
237.475
238.525
237.225
238.425
1.100
237.325
09:56A
Jun 26
232.500
233.800
232.200
233.775
1.450
232.325
09:56A
Aug 26
229.350
230.700
229.125
230.650
1.375
229.275
09:56A
Oct 26
228.500
229.900
228.325
229.825
1.375
228.450
09:56A
Dec 26
228.925
230.350
228.925
230.250
1.350
228.900
09:56A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
85.700
86.475
85.600
86.225
0.525
85.700
09:56A
Apr 26
92.675
93.725
92.500
93.575
0.875
92.700
09:57A
May 26
96.375
97.275
96.200
97.150
0.575
96.575
09:56A
Jun 26
105.100
105.875
105.000
105.875
0.600
105.275
09:57A
Jul 26
105.800
106.425
105.800
106.400
0.525
105.875
09:57A
Aug 26
104.850
105.300
104.725
105.250
0.475
104.775
09:57A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.