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
466'6
468'6
462'0
468'2
1'0
467'2
12:31P
Jul 26
477'0
479'2
473'2
479'0
1'2
477'6
12:31P
Sep 26
479'6
481'4
476'0
481'2
1'4
479'6
12:30P
Dec 26
492'6
495'0
489'6
495'0
1'6
493'2
12:31P
Mar 27
503'0
504'6
499'6
504'6
1'6
503'0
12:30P
May 27
508'0
510'4
505'6
510'4
1'6
508'6
12:30P
Jul 27
511'0
513'6
508'4
513'6
2'4
511'2
12:30P
Sep 27
487'6
489'0
486'2
488'6
1'2
487'4
12:30P
Dec 27
491'0
493'2
490'0
493'0
1'4
491'4
12:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1173'0
1179'6
1167'0
1177'6
6'0
1171'6
12:31P
Jul 26
1189'4
1195'6
1183'2
1193'0
5'2
1187'6
12:31P
Aug 26
1182'2
1187'4
1175'2
1184'4
4'2
1180'2
12:30P
Sep 26
1152'2
1158'4
1147'6
1156'6
4'4
1152'2
12:32P
Nov 26
1150'0
1157'2
1145'6
1155'2
5'2
1150'0
12:31P
Jan 27
1161'0
1167'6
1156'4
1165'2
4'0
1161'2
12:30P
Mar 27
1154'4
1163'0
1152'2
1160'2
3'6
1156'4
12:30P
May 27
1154'4
1164'4
1153'2
1162'4
5'2
1157'2
12:30P
Jul 27
1162'0
1169'2
1158'2
1166'4
4'6
1161'6
12:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3190
3228
3164
3228
30
3198
12:32P
Jul 26
3180
3196
3151
3196
16
3180
12:32P
Aug 26
3146
3165
3127
3165
13
3152
12:32P
Sep 26
3121
3135
3100
3135
14
3121
12:32P
Oct 26
3086
3107
3074
3107
16
3091
12:32P
Dec 26
3122
3135
3103
3134
13
3121
12:32P
Jan 27
3122
3129
3103
3127
5
3122
12:32P
Mar 27
3100
3112
3086
3109
3
3106
12:32P
May 27
3099
3108
3084
3105
4
3101
12:32P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
599'4
607'0
593'0
606'6
9'0
597'6
12:32P
Jul 26
609'0
617'2
604'4
617'2
8'4
608'6
12:32P
Sep 26
623'0
630'0
617'4
630'0
7'6
622'2
12:32P
Dec 26
641'0
647'0
635'2
647'0
7'0
640'0
12:32P
Mar 27
655'0
660'2
649'2
660'2
6'4
653'6
12:32P
May 27
662'0
665'2
654'6
665'2
5'4
659'6
12:32P
Jul 27
649'4
655'0
645'6
655'0
4'6
650'2
12:32P
Sep 27
652'2
657'2
652'2
657'2
3'0
654'2
12:32P
Dec 27
666'2
668'0
666'2
667'4
2'6
664'6
12:32P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
362.500
363.600
362.500
363.600
1.650
363.525
12:00P
Apr 26
352.000
355.650
351.525
354.325
0.975
353.350
12:30P
May 26
348.400
351.650
347.800
350.875
0.825
350.050
12:30P
Aug 26
347.400
350.575
346.800
349.575
0.350
349.225
12:32P
Sep 26
345.950
349.000
345.425
347.925
0.300
347.625
12:32P
Oct 26
344.725
347.350
343.625
346.175
0.325
345.850
12:32P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.300
234.525
233.150
234.250
- 0.175
234.425
12:32P
Jun 26
232.525
234.100
232.500
233.750
- 0.100
233.850
12:32P
Aug 26
230.350
231.875
230.275
231.425
- 0.175
231.600
12:32P
Oct 26
228.375
229.750
228.175
229.300
- 0.100
229.400
12:32P
Dec 26
228.300
229.675
228.200
229.200
- 0.225
229.425
12:32P
Feb 27
229.050
229.950
228.500
229.450
- 0.200
229.650
12:32P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.800
91.000
90.550
90.875
-0.025
90.900
12:32P
May 26
95.500
95.675
95.275
95.475
-0.075
95.550
12:32P
Jun 26
104.000
104.550
103.850
104.225
0.100
104.125
12:32P
Jul 26
106.300
106.775
105.950
106.525
0.350
106.175
12:32P
Aug 26
105.875
106.525
105.675
106.325
0.475
105.850
12:32P
Oct 26
90.375
90.925
90.150
90.825
0.525
90.300
12:32P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.