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
455'4
462'0
451'2
458'4
2'0
457'6
s
01:30P
Jul 26
467'0
472'6
462'4
469'0
0'6
468'2
s
01:30P
Sep 26
469'4
475'0
465'2
471'0
0'0
470'2
s
01:20P
Dec 26
483'4
488'2
478'6
485'0
0'2
484'2
s
01:30P
Mar 27
494'4
499'0
489'4
496'0
0'4
495'0
s
01:30P
May 27
500'6
505'4
496'2
502'6
0'2
501'4
s
01:30P
Jul 27
503'6
508'4
500'2
505'6
0'4
505'0
s
01:30P
Sep 27
482'6
487'2
481'2
486'2
2'0
485'2
s
01:20P
Dec 27
487'4
493'2
485'0
491'0
2'2
490'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1159'0
1177'6
1156'0
1172'2
11'2
1171'0
s
01:30P
Jul 26
1175'0
1192'6
1171'2
1187'2
11'0
1186'0
s
01:30P
Aug 26
1170'4
1190'0
1167'6
1184'2
12'4
1183'4
s
01:20P
Sep 26
1144'4
1164'4
1141'6
1158'4
13'4
1158'2
s
01:30P
Nov 26
1144'0
1164'0
1140'0
1157'6
13'4
1157'4
s
01:30P
Jan 27
1154'0
1173'4
1150'4
1168'0
12'6
1167'4
s
01:30P
Mar 27
1150'0
1167'2
1146'2
1162'4
11'0
1161'2
s
01:20P
May 27
1153'0
1167'6
1148'4
1163'0
10'6
1163'2
s
01:20P
Jul 27
1159'2
1172'2
1153'6
1168'2
10'0
1168'0
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3151
3180
3135
3164
15
3164
s
01:30P
Jul 26
3130
3166
3120
3143
13
3143
s
01:20P
Aug 26
3111
3145
3098
3124
11
3122
s
01:20P
Sep 26
3095
3120
3070
3101
12
3100
s
01:20P
Oct 26
3064
3100
3047
3085
18
3083
s
01:30P
Dec 26
3095
3129
3077
3115
24
3115
s
01:30P
Jan 27
3087
3129
3079
3116
25
3115
s
01:30P
Mar 27
3074
3110
3066
3096
22
3095
s
01:30P
May 27
3068
3102
3062
3089
19
3087
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
609'6
625'0
605'2
618'2
9'2
616'2
s
01:30P
Jul 26
621'0
636'0
616'6
628'6
7'6
626'4
s
01:30P
Sep 26
632'0
648'0
629'4
641'0
6'6
638'2
s
01:30P
Dec 26
649'0
664'0
646'0
657'0
6'4
654'4
s
01:20P
Mar 27
661'4
676'4
659'2
669'0
5'6
666'6
s
01:20P
May 27
670'6
680'2
667'0
672'6
4'4
670'6
s
01:30P
Jul 27
655'6
668'0
655'4
661'0
4'0
659'6
s
01:20P
Sep 27
664'6
670'6
662'0
662'6
3'4
662'4
s
01:30P
Dec 27
676'0
680'0
671'0
680'0
2'4
671'2
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
363.325
369.950
363.325
368.975
5.825
369.125
s
01:05P
May 26
361.325
368.000
361.325
366.425
5.150
366.475
s
01:05P
Aug 26
359.650
365.925
359.650
364.525
4.825
364.425
s
01:05P
Sep 26
357.525
363.500
357.525
362.150
4.550
362.075
s
01:05P
Oct 26
355.900
360.825
355.900
359.400
4.200
359.325
s
01:05P
Nov 26
352.450
357.575
352.450
356.500
3.875
356.325
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
239.350
243.350
239.350
243.150
3.475
243.025
s
01:05P
Jun 26
239.875
243.475
239.750
243.300
3.075
243.275
s
01:05P
Aug 26
237.000
239.875
236.900
239.800
2.500
239.800
s
01:05P
Oct 26
233.450
236.150
233.450
235.625
1.850
235.875
s
01:05P
Dec 26
233.200
235.625
233.200
235.050
1.675
235.325
s
01:05P
Feb 27
233.250
235.525
233.225
235.050
1.600
235.250
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.675
90.925
90.250
90.275
-0.050
90.425
s
01:05P
May 26
97.150
97.775
96.250
96.375
-0.600
96.525
s
01:05P
Jun 26
105.900
106.775
104.825
104.850
- 0.825
105.050
s
01:05P
Jul 26
108.750
109.375
107.025
107.150
- 1.475
107.225
s
01:05P
Aug 26
108.475
109.000
106.875
106.950
- 1.400
107.075
s
01:05P
Oct 26
92.250
92.675
91.250
91.450
-0.825
91.350
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.