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
431'0
431'6
429'4
430'6
-0'4
431'2
03:48A
May 26
441'0
442'2
440'2
441'4
-0'2
441'6
03:49A
Jul 26
449'2
450'0
448'4
449'4
-0'2
449'6
03:48A
Sep 26
449'0
450'0
448'2
449'2
-0'2
449'4
03:48A
Dec 26
463'0
464'0
462'4
463'4
-0'4
464'0
03:48A
Mar 27
474'2
475'6
474'2
475'4
-0'2
475'6
03:48A
May 27
481'2
481'2
481'0
481'0
-1'2
482'2
03:48A
Jul 27
484'2
485'0
484'2
484'2
-1'0
485'2
03:48A
Sep 27
467'6
467'6
467'6
467'6
-0'6
468'4
03:46A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1136'0
1139'4
1131'0
1134'6
-2'4
1137'2
03:49A
May 26
1150'4
1155'2
1146'2
1149'6
-2'4
1152'2
03:49A
Jul 26
1162'0
1167'0
1158'4
1161'6
-2'0
1163'6
03:48A
Aug 26
1151'2
1155'2
1148'0
1151'0
-1'2
1152'2
03:48A
Sep 26
1117'6
1121'6
1117'4
1119'4
0'0
1119'4
03:48A
Nov 26
1115'0
1119'0
1114'0
1116'6
0'4
1116'2
03:49A
Jan 27
1124'0
1128'0
1123'4
1126'4
0'6
1125'6
03:48A
Mar 27
1120'4
1127'0
1120'4
1125'0
0'2
1124'6
03:48A
May 27
1127'6
1130'2
1127'0
1128'2
0'2
1128'0
03:48A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3079
3100
3070
3083
4
3079
03:48A
May 26
3124
3144
3116
3129
1
3128
03:48A
Jul 26
3164
3185
3158
3170
1
3169
03:48A
Aug 26
3169
3184
3161
3173
4
3169
03:48A
Sep 26
3155
3173
3151
3163
3
3160
03:48A
Oct 26
3143
3158
3136
3146
3
3143
03:48A
Dec 26
3156
3181
3156
3169
4
3165
03:48A
Jan 27
3177
3189
3169
3173
- 2
3175
03:48A
Mar 27
3190
3195
3181
3181
3181
03:48A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
552'0
553'0
549'2
551'6
-0'6
552'4
03:48A
May 26
558'2
558'6
555'4
557'6
-0'6
558'4
03:48A
Jul 26
565'6
566'6
563'4
565'6
-0'6
566'4
03:48A
Sep 26
578'0
579'0
575'6
577'4
-0'6
578'2
03:48A
Dec 26
594'6
596'0
593'0
595'0
-0'6
595'6
03:48A
Mar 27
610'4
610'4
608'4
610'4
-0'4
611'0
03:48A
May 27
617'4
0'0
618'2
03:48A
Jul 27
618'2
618'2
616'0
616'0
-0'6
616'6
03:48A
Sep 27
622'4
622'4
622'4
622'4
0'0
622'4
03:48A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
367.450
368.000
363.350
365.825
- 1.725
365.725
s
02/12
Apr 26
364.500
365.800
360.975
363.675
- 0.975
363.625
s
02/12
May 26
360.425
362.000
357.400
359.925
- 0.525
359.900
s
02/12
Aug 26
359.850
361.300
357.500
359.875
- 0.050
359.725
s
02/12
Sep 26
357.850
359.100
355.600
357.800
- 0.100
357.775
s
02/12
Oct 26
355.575
356.450
353.375
355.350
- 0.250
355.250
s
02/12
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
242.225
243.100
241.500
242.650
0.150
242.500
s
02/12
Apr 26
240.750
241.400
239.525
240.775
- 0.325
240.650
s
02/12
Jun 26
236.500
236.950
234.975
236.325
- 0.325
236.250
s
02/12
Aug 26
234.125
234.575
232.500
234.175
- 0.150
234.075
s
02/12
Oct 26
233.575
234.025
231.800
233.600
- 0.050
233.525
s
02/12
Dec 26
233.800
234.325
232.125
234.025
0.050
233.850
s
02/12
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
86.900
86.950
86.575
86.775
-0.150
86.750
s
02/12
Apr 26
93.650
93.650
91.350
92.050
-2.025
91.825
s
02/12
May 26
97.575
97.650
95.575
96.225
- 1.975
96.050
s
02/12
Jun 26
107.200
107.275
105.125
105.675
- 1.925
105.550
s
02/12
Jul 26
109.100
109.125
106.925
107.475
- 2.025
107.350
s
02/12
Aug 26
108.000
108.150
106.025
106.425
- 1.925
106.350
s
02/12
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.