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
453'4
456'2
453'0
455'0
0'6
454'2
06:27A
Jul 26
462'0
465'2
461'4
464'0
1'2
462'6
06:27A
Sep 26
466'2
469'6
465'6
468'2
1'2
467'0
06:28A
Dec 26
481'4
485'0
481'0
484'0
1'6
482'2
06:27A
Mar 27
494'6
498'0
494'0
496'6
1'0
495'6
06:28A
May 27
501'6
505'0
501'4
504'0
0'6
503'2
06:28A
Jul 27
505'0
507'6
505'0
506'6
0'4
506'2
06:28A
Sep 27
487'4
488'6
487'4
488'6
1'4
487'2
06:28A
Dec 27
491'0
493'0
490'6
491'6
0'2
491'4
06:28A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'0
1168'4
1163'2
1164'2
-0'2
1164'4
06:27A
Jul 26
1180'2
1183'6
1178'2
1179'6
0'2
1179'4
06:27A
Aug 26
1173'4
1177'0
1172'2
1173'6
0'4
1173'2
06:28A
Sep 26
1151'2
1155'2
1150'4
1152'6
1'0
1151'6
06:28A
Nov 26
1157'0
1160'0
1155'2
1157'6
1'6
1156'0
06:27A
Jan 27
1170'0
1172'0
1167'2
1169'6
1'4
1168'2
06:28A
Mar 27
1166'0
1169'4
1165'0
1167'6
0'6
1167'0
06:28A
May 27
1171'0
1172'2
1169'0
1171'0
0'2
1170'6
06:28A
Jul 27
1177'6
1178'0
1174'0
1177'0
0'0
1177'0
06:28A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3223
3233
3207
3222
16
3206
06:28A
Jul 26
3179
3185
3161
3174
11
3163
06:28A
Aug 26
3130
3130
3112
3121
8
3113
06:28A
Sep 26
3096
3097
3078
3087
8
3079
06:28A
Oct 26
3079
3082
3063
3071
8
3063
06:28A
Dec 26
3116
3119
3098
3108
8
3100
06:28A
Jan 27
3120
3129
3110
3123
11
3112
06:28A
Mar 27
3110
3125
3103
3121
13
3108
06:28A
May 27
3112
3125
3112
3124
13
3111
06:28A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
600'2
606'4
599'2
604'2
5'0
599'2
06:28A
Jul 26
608'0
614'6
607'2
612'6
5'6
607'0
06:28A
Sep 26
621'2
627'4
620'2
625'6
5'4
620'2
06:28A
Dec 26
639'4
646'0
639'0
644'2
5'4
638'6
06:28A
Mar 27
656'2
662'0
655'4
658'6
3'6
655'0
06:28A
May 27
663'4
669'0
663'0
667'2
4'6
662'4
06:28A
Jul 27
661'6
663'6
659'0
661'2
3'0
658'2
06:28A
Sep 27
667'6
0'0
663'0
06:28A
Dec 27
677'0
677'0
676'0
676'2
4'0
672'2
06:28A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
367.000
367.250
365.500
366.850
0.225
366.800
s
04/22
May 26
359.700
359.700
356.100
358.550
- 0.125
358.425
s
04/22
Aug 26
360.000
360.275
356.325
359.000
- 0.075
358.875
s
04/22
Sep 26
357.775
357.775
354.450
356.550
- 0.250
356.425
s
04/22
Oct 26
355.225
355.225
351.525
354.025
- 0.500
353.800
s
04/22
Nov 26
350.750
352.200
348.775
351.375
- 0.425
351.025
s
04/22
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.750
248.000
245.650
246.925
- 0.575
246.850
s
04/22
Jun 26
243.600
243.975
241.525
243.225
- 0.475
243.075
s
04/22
Aug 26
239.550
240.100
237.825
239.275
- 0.525
239.175
s
04/22
Oct 26
235.150
235.850
233.725
235.100
- 0.400
235.050
s
04/22
Dec 26
235.225
235.475
233.375
234.675
- 0.425
234.650
s
04/22
Feb 27
235.075
235.300
233.225
234.475
- 0.500
234.400
s
04/22
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
95.550
95.750
94.850
94.850
-0.350
95.050
s
04/22
Jun 26
103.175
103.775
102.450
102.500
- 0.575
102.625
s
04/22
Jul 26
105.250
106.575
105.100
105.575
0.475
105.700
s
04/22
Aug 26
105.325
106.875
105.075
106.100
1.000
106.125
s
04/22
Oct 26
90.375
91.725
90.125
91.175
1.100
91.175
s
04/22
Dec 26
82.525
83.800
82.425
83.450
1.075
83.450
s
04/22
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.