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
462'6
465'6
462'0
462'4
0'4
462'0
02:23A
Jul 26
474'2
477'4
473'6
474'0
0'4
473'4
02:24A
Sep 26
477'6
480'0
476'4
476'6
0'2
476'4
02:24A
Dec 26
491'0
494'0
490'0
490'2
0'0
490'2
02:24A
Mar 27
501'0
504'2
500'4
500'4
-0'2
500'6
02:24A
May 27
506'6
510'0
506'6
507'0
-0'2
507'2
02:23A
Jul 27
511'2
513'2
510'2
510'2
0'0
510'2
02:23A
Sep 27
489'2
489'2
488'0
488'0
-0'2
488'2
02:22A
Dec 27
492'0
494'4
491'4
492'2
-0'2
492'4
02:21A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'0
1168'0
1158'2
1166'0
6'6
1159'2
02:24A
Jul 26
1181'2
1183'6
1174'2
1182'0
6'6
1175'2
02:24A
Aug 26
1175'0
1178'4
1169'0
1178'0
7'4
1170'4
02:23A
Sep 26
1147'6
1152'0
1144'6
1151'6
7'2
1144'4
02:24A
Nov 26
1147'0
1151'2
1143'4
1150'6
6'6
1144'0
02:23A
Jan 27
1160'0
1162'0
1155'4
1161'4
6'4
1155'0
02:24A
Mar 27
1156'2
1158'0
1152'0
1157'4
5'2
1152'2
02:24A
May 27
1156'0
1160'2
1154'0
1160'2
5'4
1154'6
02:23A
Jul 27
1164'2
1165'2
1160'0
1165'2
5'0
1160'2
02:23A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3153
3158
3135
3139
- 14
3153
02:24A
Jul 26
3132
3140
3121
3124
- 7
3131
02:24A
Aug 26
3122
3122
3104
3105
- 6
3111
02:24A
Sep 26
3092
3095
3082
3082
- 8
3090
02:24A
Oct 26
3066
3072
3058
3059
- 7
3066
02:24A
Dec 26
3090
3093
3083
3084
- 6
3090
02:24A
Jan 27
3089
3089
3082
3082
- 6
3088
02:24A
Mar 27
3071
3072
3064
3064
- 6
3070
02:24A
May 27
3067
3067
3058
3058
- 8
3066
02:24A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
607'6
612'0
603'2
605'6
0'6
605'0
02:23A
Jul 26
619'0
622'6
614'0
617'0
1'0
616'0
02:23A
Sep 26
632'0
635'4
627'2
629'6
0'6
629'0
02:23A
Dec 26
649'0
652'0
644'0
646'6
0'6
646'0
02:23A
Mar 27
664'2
665'0
657'4
659'6
0'4
659'2
02:24A
May 27
668'6
670'4
666'2
666'2
1'2
665'0
02:23A
Jul 27
655'4
658'6
655'4
656'4
1'0
655'4
02:23A
Sep 27
655'0
0'0
659'4
02:23A
Dec 27
673'2
673'4
673'2
673'4
4'0
669'4
02:24A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
354.500
362.425
354.200
361.950
6.375
361.450
s
03/29
May 26
350.975
360.425
350.900
360.125
8.075
359.825
s
03/29
Aug 26
349.750
358.425
349.750
358.225
7.425
357.800
s
03/29
Sep 26
348.525
356.200
348.375
355.975
6.750
355.525
s
03/27
Oct 26
347.000
353.600
346.675
353.550
6.250
353.150
s
03/27
Nov 26
345.175
350.875
345.125
350.675
5.400
350.450
s
03/27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
235.525
238.775
235.025
238.750
3.400
238.500
s
03/29
Jun 26
235.025
239.300
234.600
238.825
3.975
238.775
s
03/29
Aug 26
232.925
236.775
232.300
236.150
3.650
236.050
s
03/29
Oct 26
230.050
233.875
229.975
233.100
2.875
232.925
s
03/29
Dec 26
230.150
233.425
229.825
232.775
2.525
232.525
s
03/29
Feb 27
230.400
233.575
230.125
232.925
2.350
232.625
s
03/29
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
91.000
91.200
90.500
90.750
-0.050
90.775
s
03/29
May 26
96.500
97.200
95.925
96.875
1.225
96.975
s
03/27
Jun 26
104.950
106.425
104.625
105.975
1.825
106.125
s
03/29
Jul 26
107.500
109.100
107.225
108.700
2.125
108.825
s
03/29
Aug 26
107.600
108.750
107.075
108.375
2.025
108.525
s
03/29
Oct 26
91.375
92.450
91.350
92.200
1.225
92.275
s
03/29
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.