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
452'0
452'0
451'2
451'4
-0'4
452'0
07:36P
Jul 26
460'2
460'2
459'2
459'4
-0'6
460'2
07:36P
Sep 26
463'4
463'4
462'4
463'0
-0'6
463'6
07:36P
Dec 26
479'0
479'0
478'0
478'4
-1'0
479'4
07:36P
Mar 27
492'2
492'6
492'2
492'2
-1'2
493'4
07:36P
May 27
500'2
500'2
499'6
500'0
-1'2
501'2
07:36P
Jul 27
504'6
-0'2
505'0
07:36P
Sep 27
485'0
0'0
485'4
07:36P
Dec 27
489'0
489'4
488'6
489'4
-0'4
490'0
07:36P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'4
1167'2
1165'0
1166'4
0'6
1165'6
07:36P
Jul 26
1181'0
1183'2
1180'6
1182'4
0'6
1181'6
07:36P
Aug 26
1174'6
1176'4
1174'4
1175'6
0'0
1175'6
07:36P
Sep 26
1151'2
1153'2
1151'2
1152'2
-0'4
1152'6
07:36P
Nov 26
1155'4
1158'2
1155'4
1157'2
-0'4
1157'6
07:36P
Jan 27
1169'2
1171'2
1169'2
1170'0
-1'0
1171'0
07:36P
Mar 27
1167'2
1169'6
1167'2
1169'6
0'0
1169'6
07:36P
May 27
1173'0
1173'0
1172'0
1172'0
-1'2
1173'2
07:36P
Jul 27
1178'6
1178'6
1177'2
1177'2
-2'2
1179'4
07:36P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3251
3257
3244
3246
- 5
3251
07:36P
Jul 26
3212
3220
3205
3206
- 6
3212
07:36P
Aug 26
3170
3173
3162
3162
- 5
3167
07:36P
Sep 26
3141
3141
3130
3130
- 3
3133
07:36P
Oct 26
3121
3121
3111
3112
- 1
3113
07:36P
Dec 26
3150
3158
3149
3150
3150
07:36P
Jan 27
3166
3171
3166
3166
3
3163
07:36P
Mar 27
3165
3165
3161
3161
5
3156
07:36P
May 27
3165
3165
3159
3159
3
3156
07:36P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
598'0
598'0
595'0
596'4
-0'4
597'0
07:36P
Jul 26
607'0
607'0
603'4
605'4
-0'4
606'0
07:36P
Sep 26
618'4
618'6
616'6
617'6
-1'0
618'6
07:36P
Dec 26
637'0
638'0
635'4
636'0
-1'4
637'4
07:36P
Mar 27
652'6
652'6
650'6
651'6
-1'0
652'6
07:36P
May 27
659'0
-0'6
659'6
07:36P
Jul 27
657'6
657'6
657'6
657'6
2'6
655'0
07:36P
Sep 27
645'6
0'0
658'6
07:36P
Dec 27
661'0
0'0
667'6
07:36P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
371.075
372.800
368.025
369.000
- 2.450
368.875
s
01:05P
May 26
365.525
367.450
360.550
361.350
- 4.175
361.100
s
01:05P
Aug 26
366.000
367.875
360.800
361.750
- 4.325
361.350
s
02:30P
Sep 26
364.300
365.750
358.775
359.525
- 4.375
359.225
s
01:05P
Oct 26
362.050
363.050
356.375
357.200
- 4.250
356.800
s
02:30P
Nov 26
358.725
359.700
353.500
354.100
- 4.200
353.775
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.450
251.750
249.025
249.675
- 0.350
249.600
s
01:05P
Jun 26
247.300
248.900
245.625
246.150
- 1.275
246.075
s
01:05P
Aug 26
243.050
244.500
241.300
241.800
- 1.225
241.600
s
01:05P
Oct 26
238.100
239.600
236.650
237.075
- 1.125
236.975
s
01:05P
Dec 26
238.000
238.900
236.275
236.700
- 0.800
236.625
s
01:05P
Feb 27
236.875
238.400
236.375
236.700
- 0.500
236.600
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
93.650
94.375
93.450
94.325
0.825
94.225
s
01:05P
Jun 26
101.450
101.875
101.100
101.775
0.675
101.725
s
03:48P
Jul 26
103.975
104.200
103.575
104.000
0.325
104.000
s
03:19P
Aug 26
104.100
104.300
103.725
104.025
0.100
104.000
s
01:05P
Oct 26
89.575
89.825
89.175
89.375
-0.175
89.300
s
01:05P
Dec 26
82.200
82.275
81.700
81.950
-0.275
81.850
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.