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
466'2
461'6
465'0
0'2
464'6
04:15A
Jul 26
473'6
478'0
472'6
476'6
2'0
474'6
04:15A
Sep 26
478'4
483'2
478'0
482'0
2'2
479'6
04:15A
Dec 26
492'4
497'4
492'2
496'4
2'2
494'2
04:15A
Mar 27
506'0
510'4
505'2
509'4
2'2
507'2
04:14A
May 27
514'0
517'4
514'0
516'6
2'2
514'4
04:14A
Jul 27
517'4
520'6
517'4
520'2
2'2
518'0
04:14A
Sep 27
496'2
498'6
496'2
498'4
1'2
497'2
04:14A
Dec 27
499'2
502'2
499'0
502'0
1'6
500'2
04:15A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1179'6
1186'6
1178'6
1185'4
3'4
1182'0
04:14A
Jul 26
1195'4
1203'6
1193'6
1201'6
6'2
1195'4
04:15A
Aug 26
1189'4
1198'0
1188'0
1196'0
6'6
1189'2
04:15A
Sep 26
1165'6
1175'0
1165'6
1173'2
5'4
1167'6
04:15A
Nov 26
1172'0
1180'0
1171'0
1178'0
5'0
1173'0
04:15A
Jan 27
1183'2
1191'6
1183'0
1190'2
5'4
1184'6
04:15A
Mar 27
1178'0
1188'4
1178'0
1186'6
4'6
1182'0
04:15A
May 27
1180'4
1190'2
1180'4
1188'2
3'2
1185'0
04:15A
Jul 27
1189'4
1195'0
1189'4
1195'0
5'0
1190'0
04:15A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3223
3240
3219
3240
17
3223
04:15A
Jul 26
3192
3215
3188
3191
2
3189
04:15A
Aug 26
3149
3171
3149
3151
2
3149
04:15A
Sep 26
3124
3134
3120
3120
6
3114
04:15A
Oct 26
3096
3106
3093
3093
7
3086
04:15A
Dec 26
3115
3134
3114
3122
7
3115
04:15A
Jan 27
3127
3137
3124
3129
10
3119
04:15A
Mar 27
3110
3125
3110
3121
11
3110
04:15A
May 27
3110
3122
3110
3121
11
3110
04:15A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
632'0
632'0
632'0
632'0
8'2
623'6
04:14A
Jul 26
637'6
644'6
634'6
635'4
-1'2
636'6
04:15A
Sep 26
653'0
659'4
649'6
650'2
-1'4
651'6
04:15A
Dec 26
674'2
680'2
670'6
671'0
-2'0
673'0
04:15A
Mar 27
690'2
697'2
687'6
688'4
-1'6
690'2
04:15A
May 27
700'0
704'0
695'2
695'2
-2'2
697'4
04:14A
Jul 27
688'0
694'0
688'0
689'2
-2'6
692'0
04:15A
Sep 27
700'0
700'0
700'0
700'0
2'0
698'0
04:15A
Dec 27
710'4
710'4
707'2
707'2
-4'0
711'2
04:14A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
372.675
373.950
371.000
372.800
1.150
372.650
s
04/30
Aug 26
373.650
374.850
371.925
373.600
1.000
373.525
s
04/30
Sep 26
371.475
373.200
370.300
371.950
1.050
371.975
s
04/30
Oct 26
369.650
371.000
368.050
369.775
1.000
369.750
s
04/30
Nov 26
367.200
368.175
365.350
366.800
1.075
366.900
s
04/30
Jan 27
360.325
362.175
359.375
360.800
1.050
360.850
s
04/30
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.200
255.300
253.700
254.025
- 1.250
254.000
s
04/30
Aug 26
249.500
250.075
248.350
248.700
- 1.050
248.675
s
04/30
Oct 26
243.925
244.550
242.875
243.475
- 0.450
243.475
s
04/30
Dec 26
242.800
243.600
242.000
242.750
- 0.225
242.625
s
04/30
Feb 27
242.625
243.500
241.950
242.825
0.025
242.675
s
04/30
Apr 27
241.850
242.825
241.350
242.150
0.225
242.125
s
04/30
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
94.800
94.900
93.300
93.375
-1.650
93.450
s
04/30
Jun 26
103.750
104.000
102.050
102.200
- 1.475
102.275
s
04/30
Jul 26
106.175
106.825
104.775
104.900
- 1.225
105.050
s
04/30
Aug 26
106.500
107.225
105.175
105.325
- 0.975
105.450
s
04/30
Oct 26
91.350
92.075
90.325
90.500
-0.875
90.525
s
04/30
Dec 26
83.500
83.950
82.525
82.850
-0.825
82.700
s
04/30
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.