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
May 26
454'0
458'0
452'4
457'0
2'6
454'2
02:15A
Jul 26
464'6
468'4
463'2
467'6
2'6
465'0
02:15A
Sep 26
467'2
470'6
465'4
470'0
2'6
467'2
02:16A
Dec 26
481'4
484'4
479'4
483'6
2'4
481'2
02:15A
Mar 27
491'4
494'6
490'2
494'2
2'2
492'0
02:16A
May 27
497'2
500'4
496'6
500'4
1'6
498'6
02:16A
Jul 27
500'4
504'0
500'4
504'0
2'0
502'0
02:16A
Sep 27
484'2
484'2
484'2
484'2
-0'4
484'6
02:16A
Dec 27
488'0
491'6
488'0
491'6
1'4
490'2
02:16A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1167'2
1173'6
1163'2
1170'6
2'2
1168'4
02:15A
Jul 26
1183'0
1189'4
1179'4
1186'6
2'2
1184'4
02:15A
Aug 26
1177'6
1185'2
1175'6
1182'6
2'2
1180'4
02:15A
Sep 26
1152'6
1160'0
1151'0
1158'2
2'2
1156'0
02:16A
Nov 26
1152'6
1159'4
1150'6
1157'2
1'6
1155'4
02:15A
Jan 27
1162'2
1169'4
1161'0
1167'4
2'2
1165'2
02:16A
Mar 27
1156'2
1163'4
1156'2
1161'4
1'6
1159'6
02:16A
May 27
1159'2
1165'0
1158'0
1165'0
3'0
1162'0
02:16A
Jul 27
1164'2
1170'2
1164'2
1170'2
2'4
1167'6
02:16A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3182
3188
3158
3168
- 14
3182
02:16A
Jul 26
3170
3172
3147
3155
- 12
3167
02:16A
Aug 26
3150
3150
3128
3135
- 10
3145
02:16A
Sep 26
3125
3125
3102
3109
- 9
3118
02:16A
Oct 26
3087
3111
3082
3088
- 10
3098
02:16A
Dec 26
3144
3144
3117
3124
- 9
3133
02:16A
Jan 27
3136
3138
3121
3125
- 10
3135
02:15A
Mar 27
3112
3112
3108
3108
- 9
3117
02:15A
May 27
3110
3110
3097
3100
- 10
3110
02:15A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
597'4
606'2
594'0
604'6
7'2
597'4
02:16A
Jul 26
609'4
617'2
605'6
615'6
7'0
608'6
02:15A
Sep 26
621'4
629'6
618'6
628'0
6'4
621'4
02:15A
Dec 26
638'0
646'0
636'0
644'6
6'2
638'4
02:15A
Mar 27
649'6
659'4
649'6
658'4
6'2
652'2
02:15A
May 27
657'0
664'4
657'0
664'4
6'6
657'6
02:15A
Jul 27
652'6
654'2
652'2
654'2
6'4
647'6
02:15A
Sep 27
646'0
0'0
651'0
02:15A
Dec 27
657'6
0'0
661'0
02:15A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
369.000
372.825
368.250
370.800
1.625
370.750
s
04/01
May 26
366.500
370.150
365.500
368.125
1.525
368.000
s
04/01
Aug 26
364.425
368.650
363.850
366.850
2.425
366.850
s
04/01
Sep 26
362.125
366.225
361.625
364.650
2.650
364.725
s
04/01
Oct 26
360.125
363.250
359.250
361.750
2.750
362.075
s
04/01
Nov 26
357.325
360.000
356.300
358.800
2.675
359.000
s
04/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
243.025
244.500
242.925
243.900
1.025
244.050
s
04/01
Jun 26
243.050
244.800
243.050
244.225
1.075
244.350
s
04/01
Aug 26
239.675
241.250
239.500
240.475
0.875
240.675
s
04/01
Oct 26
235.750
237.050
235.325
236.250
0.525
236.400
s
04/01
Dec 26
235.075
236.400
234.500
235.500
0.400
235.725
s
04/01
Feb 27
235.100
236.425
234.650
235.525
0.450
235.700
s
04/01
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.375
91.075
90.300
91.025
0.500
90.925
s
04/01
May 26
96.325
97.075
96.150
96.750
0.250
96.775
s
04/01
Jun 26
104.850
105.750
104.700
105.200
0.125
105.175
s
04/01
Jul 26
107.225
108.250
107.175
107.725
0.525
107.750
s
04/01
Aug 26
107.050
108.075
107.050
107.625
0.525
107.600
s
04/01
Oct 26
91.750
92.275
91.675
91.925
0.550
91.900
s
04/01
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.