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
443'0
447'0
442'6
446'6
3'6
443'0
04:22A
Jul 26
452'4
456'4
452'2
456'2
3'6
452'4
04:22A
Sep 26
455'0
458'6
455'0
458'4
3'4
455'0
04:22A
Dec 26
471'0
474'0
470'2
473'6
3'2
470'4
04:22A
Mar 27
483'0
487'0
483'0
486'6
3'2
483'4
04:22A
May 27
490'2
493'4
490'2
493'4
2'6
490'6
04:22A
Jul 27
494'0
497'6
494'0
497'6
3'4
494'2
04:22A
Sep 27
477'2
479'4
477'2
479'4
2'2
477'2
04:21A
Dec 27
482'6
484'6
482'6
484'6
2'2
482'4
04:22A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1156'6
1165'0
1156'6
1164'4
6'4
1158'0
04:22A
Jul 26
1171'0
1179'4
1171'0
1179'0
6'2
1172'6
04:22A
Aug 26
1164'4
1171'6
1164'4
1171'6
5'6
1166'0
04:22A
Sep 26
1141'6
1148'2
1141'6
1148'2
5'0
1143'2
04:22A
Nov 26
1142'4
1149'6
1141'0
1149'4
5'4
1144'0
04:22A
Jan 27
1153'2
1160'6
1153'2
1160'6
5'4
1155'2
04:22A
Mar 27
1154'4
1159'6
1154'4
1159'6
4'6
1155'0
04:22A
May 27
1158'0
1162'4
1157'6
1162'2
4'0
1158'2
04:22A
Jul 27
1164'6
1168'4
1164'6
1168'4
4'2
1164'2
04:22A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3297
3310
3288
3290
- 7
3297
04:22A
Jul 26
3267
3282
3261
3264
- 9
3273
04:22A
Aug 26
3222
3230
3212
3212
- 12
3224
04:22A
Sep 26
3180
3189
3173
3174
- 9
3183
04:22A
Oct 26
3147
3159
3146
3146
- 4
3150
04:22A
Dec 26
3180
3193
3174
3177
- 6
3183
04:22A
Jan 27
3192
3200
3183
3185
- 5
3190
04:22A
Mar 27
3186
3194
3183
3187
1
3186
04:22A
May 27
3186
3190
3186
3190
1
3189
04:22A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
592'0
595'0
589'0
589'6
-2'2
592'0
04:22A
Jul 26
600'6
604'0
598'4
599'0
-2'2
601'2
04:22A
Sep 26
613'0
615'4
610'2
611'0
-2'0
613'0
04:22A
Dec 26
629'4
632'6
628'0
628'2
-2'2
630'4
04:22A
Mar 27
645'0
647'4
642'6
643'0
-2'2
645'2
04:22A
May 27
653'0
653'6
649'6
649'6
-2'0
651'6
04:22A
Jul 27
649'6
651'4
649'4
649'4
0'4
649'0
04:22A
Sep 27
653'6
-0'2
654'0
04:23A
Dec 27
663'0
0'0
663'0
04:22A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
374.625
378.500
374.600
375.475
1.400
375.875
s
04/14
May 26
373.000
377.575
372.825
374.375
2.025
374.850
s
04/14
Aug 26
373.325
378.050
373.300
375.425
2.500
375.825
s
04/14
Sep 26
371.875
376.000
371.875
373.625
2.350
373.950
s
04/14
Oct 26
369.350
373.475
369.350
370.850
2.250
371.425
s
04/14
Nov 26
366.450
370.225
366.250
367.925
2.050
368.300
s
04/14
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.750
253.600
250.750
252.550
1.900
252.550
s
04/14
Jun 26
248.500
252.000
248.500
251.350
2.900
251.425
s
04/14
Aug 26
244.300
247.675
244.300
246.325
2.075
246.525
s
04/14
Oct 26
240.600
243.500
240.600
241.600
1.225
242.025
s
04/14
Dec 26
240.000
242.750
240.000
240.725
1.050
241.225
s
04/14
Feb 27
239.950
242.100
239.825
240.425
1.225
240.875
s
04/14
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.550
90.600
90.350
90.450
90.500
s
04/14
May 26
94.750
95.100
93.950
94.125
-0.625
94.225
s
04/14
Jun 26
103.125
103.375
102.250
102.475
- 0.675
102.450
s
04/14
Jul 26
106.075
106.175
105.125
105.325
- 0.725
105.350
s
04/14
Aug 26
105.950
106.150
105.200
105.400
- 0.550
105.400
s
04/14
Oct 26
91.225
91.225
90.450
90.775
-0.400
90.725
s
04/14
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.