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
434'0
437'4
433'6
437'2
5'4
431'6
09:39A
May 26
442'4
449'2
442'4
448'2
4'4
443'6
09:39A
Jul 26
452'4
459'0
452'4
458'2
4'6
453'4
09:40A
Sep 26
453'6
461'0
453'6
460'4
5'0
455'4
09:40A
Dec 26
468'6
475'4
468'4
475'0
4'6
470'2
09:39A
Mar 27
480'4
487'0
480'2
486'2
4'0
482'2
09:40A
May 27
488'0
492'6
488'0
492'6
4'0
488'6
09:40A
Jul 27
492'2
495'6
492'2
495'6
3'4
492'2
09:40A
Sep 27
471'4
473'2
471'0
473'2
2'0
471'2
09:40A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1159'4
1161'0
1154'0
1155'0
0'4
1154'4
09:39A
May 26
1168'2
1175'0
1166'4
1169'2
-0'2
1169'4
09:39A
Jul 26
1182'2
1188'4
1180'4
1182'4
-0'4
1183'0
09:40A
Aug 26
1170'6
1177'4
1170'2
1172'0
-0'2
1172'2
09:40A
Sep 26
1135'2
1141'0
1135'2
1137'4
1'4
1136'0
09:40A
Nov 26
1129'6
1135'4
1128'4
1132'6
2'2
1130'4
09:39A
Jan 27
1140'0
1145'6
1139'2
1144'0
3'0
1141'0
09:40A
Mar 27
1139'0
1143'2
1138'0
1142'2
3'2
1139'0
09:40A
May 27
1142'2
1146'4
1141'6
1144'6
3'2
1141'4
09:40A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3069
3069
3045
3045
- 16
3061
09:40A
May 26
3100
3105
3077
3081
- 18
3099
09:40A
Jul 26
3136
3142
3111
3114
- 22
3136
09:40A
Aug 26
3127
3136
3107
3110
- 22
3132
09:40A
Sep 26
3112
3122
3095
3098
- 20
3118
09:40A
Oct 26
3090
3101
3075
3079
- 17
3096
09:40A
Dec 26
3111
3123
3097
3101
- 16
3117
09:40A
Jan 27
3110
3125
3097
3101
- 17
3118
09:40A
Mar 27
3105
3116
3090
3090
- 21
3111
09:40A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
575'0
575'0
574'0
574'0
7'2
566'6
09:40A
May 26
568'2
578'2
568'0
575'4
7'2
568'2
09:40A
Jul 26
578'0
587'2
577'6
585'2
7'4
577'6
09:40A
Sep 26
590'6
599'0
590'2
597'2
7'4
589'6
09:40A
Dec 26
608'0
616'2
608'0
614'6
7'4
607'2
09:40A
Mar 27
623'2
630'6
623'2
629'6
7'4
622'2
09:40A
May 27
632'2
636'6
632'0
636'6
6'6
630'0
09:40A
Jul 27
628'2
632'6
628'2
632'6
6'2
626'4
09:40A
Sep 27
630'2
0'0
630'6
09:40A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
363.425
364.825
362.500
363.275
- 0.650
363.925
09:40A
Apr 26
359.800
361.600
358.850
359.800
- 0.950
360.750
09:40A
May 26
356.200
357.800
355.275
355.850
- 1.150
357.000
09:40A
Aug 26
356.025
357.650
355.225
355.700
- 1.050
356.750
09:40A
Sep 26
354.300
355.850
353.675
353.925
- 1.150
355.075
09:40A
Oct 26
352.150
353.650
351.700
352.400
- 0.575
352.975
09:40A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
238.075
239.950
237.650
238.875
0.525
238.350
09:40A
Jun 26
234.700
236.475
234.325
235.625
0.450
235.175
09:40A
Aug 26
232.900
234.325
232.450
233.625
0.400
233.225
09:40A
Oct 26
231.375
233.100
231.375
232.175
- 0.025
232.200
09:40A
Dec 26
232.000
233.500
231.925
232.600
- 0.050
232.650
09:40A
Feb 27
232.175
233.500
232.125
232.650
0.050
232.600
09:40A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
97.075
97.125
96.050
96.100
-0.975
97.075
09:40A
May 26
101.500
101.650
100.850
100.850
- 0.875
101.725
09:40A
Jun 26
111.175
111.425
110.200
110.350
- 0.850
111.200
09:40A
Jul 26
112.950
113.375
112.350
112.525
- 0.425
112.950
09:40A
Aug 26
111.500
112.050
111.150
111.300
- 0.225
111.525
09:40A
Oct 26
93.500
94.050
93.400
93.650
0.125
93.525
09:40A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.