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
447'2
450'2
442'2
444'4
-3'2
444'0
s
01:30P
Jul 26
458'0
460'4
453'2
455'0
-3'0
455'0
s
01:30P
Sep 26
461'2
464'2
457'4
459'0
-2'4
459'2
s
01:30P
Dec 26
475'4
478'4
472'2
474'0
-1'6
474'2
s
01:30P
Mar 27
487'2
490'2
484'4
486'0
-1'4
486'4
s
01:30P
May 27
494'2
497'2
491'6
492'6
-1'6
493'4
s
01:20P
Jul 27
498'0
500'6
495'0
496'2
-2'0
496'6
s
01:30P
Sep 27
482'6
483'0
479'0
479'4
-2'4
480'2
s
01:20P
Dec 27
487'2
489'6
484'2
484'4
-2'6
485'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1170'4
1159'6
1164'2
3'2
1165'2
s
01:30P
Jul 26
1178'0
1186'0
1176'0
1179'4
3'0
1181'0
s
01:20P
Aug 26
1172'2
1180'6
1171'4
1174'4
2'4
1175'6
s
01:30P
Sep 26
1149'0
1159'0
1149'0
1152'2
0'2
1152'6
s
01:30P
Nov 26
1151'0
1159'0
1149'6
1151'4
0'4
1152'4
s
01:30P
Jan 27
1161'0
1169'2
1160'2
1162'2
1'2
1163'2
s
01:30P
Mar 27
1155'4
1166'4
1155'4
1159'6
3'2
1160'6
s
01:30P
May 27
1159'4
1170'0
1159'4
1162'6
3'6
1163'6
s
01:30P
Jul 27
1164'0
1176'4
1164'0
1168'6
4'0
1170'0
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3135
3189
3120
3174
35
3176
s
01:30P
Jul 26
3120
3174
3118
3164
24
3164
s
01:30P
Aug 26
3113
3152
3103
3144
22
3146
s
01:20P
Sep 26
3087
3122
3079
3116
22
3118
s
01:30P
Oct 26
3059
3094
3054
3088
20
3090
s
01:30P
Dec 26
3091
3127
3088
3120
16
3121
s
01:30P
Jan 27
3105
3131
3102
3125
14
3126
s
01:30P
Mar 27
3100
3125
3100
3118
12
3118
s
01:20P
May 27
3108
3123
3107
3117
10
3118
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
580'0
588'6
570'0
573'4
-5'6
574'4
s
01:20P
Jul 26
591'2
598'6
580'0
584'0
-6'2
585'0
s
01:20P
Sep 26
604'4
611'4
592'6
597'0
-6'6
597'4
s
01:30P
Dec 26
623'0
629'4
611'4
615'2
-7'2
615'6
s
01:30P
Mar 27
640'2
644'0
627'0
630'4
-7'0
631'0
s
01:30P
May 27
647'6
649'6
634'2
638'0
-7'2
638'6
s
01:20P
Jul 27
645'0
645'2
631'0
637'0
-7'0
637'0
s
01:30P
Sep 27
643'2
643'2
643'2
643'2
-6'4
643'2
s
01:30P
Dec 27
661'4
663'4
650'0
650'0
-7'0
654'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
370.350
372.925
369.250
372.925
1.850
372.525
s
01:05P
May 26
368.000
370.775
366.800
370.775
2.425
370.425
s
01:05P
Aug 26
367.950
370.525
366.750
370.500
2.175
370.125
s
01:05P
Sep 26
365.475
368.800
365.025
368.800
2.400
368.350
s
01:05P
Oct 26
362.450
366.350
362.450
366.225
2.450
365.875
s
01:05P
Nov 26
359.500
363.400
359.500
363.400
2.550
362.850
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.950
248.175
249.950
0.775
249.775
s
01:05P
Jun 26
245.700
247.575
244.750
247.525
1.275
247.200
s
01:05P
Aug 26
242.100
243.625
241.500
243.625
0.925
243.350
s
01:05P
Oct 26
238.400
239.850
238.000
239.775
0.950
239.650
s
01:05P
Dec 26
237.575
239.275
237.300
239.250
1.100
239.100
s
01:05P
Feb 27
237.275
238.825
236.975
238.825
0.975
238.675
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.275
90.800
90.200
90.750
0.475
90.675
s
01:05P
May 26
96.325
96.350
95.500
96.025
-0.475
95.900
s
01:05P
Jun 26
104.650
104.900
103.650
104.175
- 0.525
104.125
s
01:05P
Jul 26
107.725
107.750
106.450
107.000
- 0.775
106.925
s
01:05P
Aug 26
107.525
107.550
106.425
107.000
- 0.675
106.875
s
01:05P
Oct 26
92.325
92.325
91.225
91.775
-0.600
91.650
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.