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
449'0
451'6
447'2
449'2
0'4
448'6
06:12A
Jul 26
458'0
460'6
456'6
458'4
1'0
457'4
06:12A
Sep 26
462'0
464'2
460'4
462'2
1'0
461'2
06:12A
Dec 26
477'4
480'0
476'4
478'0
1'0
477'0
06:12A
Mar 27
490'2
493'4
490'0
491'4
0'4
491'0
06:12A
May 27
498'0
500'6
498'0
499'0
0'4
498'4
06:12A
Jul 27
502'0
504'2
501'6
501'6
-0'2
502'0
06:12A
Sep 27
484'6
484'6
482'6
483'0
-1'2
484'2
06:12A
Dec 27
489'0
490'4
488'0
489'0
0'2
488'6
06:12A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1167'2
1171'6
1162'6
1167'2
0'0
1167'2
06:12A
Jul 26
1183'2
1187'2
1178'4
1183'2
0'2
1183'0
06:12A
Aug 26
1177'0
1180'0
1172'0
1176'4
0'0
1176'4
06:12A
Sep 26
1153'6
1156'6
1148'4
1153'0
0'6
1152'2
06:12A
Nov 26
1158'0
1160'4
1153'2
1157'4
1'0
1156'4
06:12A
Jan 27
1170'0
1174'0
1167'0
1170'2
0'4
1169'6
06:12A
Mar 27
1169'0
1173'0
1166'0
1167'4
-1'0
1168'4
06:12A
May 27
1175'0
1175'4
1171'2
1172'2
0'4
1171'6
06:12A
Jul 27
1180'0
1180'0
1175'6
1178'2
0'2
1178'0
06:12A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3318
3326
3276
3293
- 25
3318
06:12A
Jul 26
3268
3277
3233
3249
- 23
3272
06:12A
Aug 26
3210
3217
3179
3195
- 25
3220
06:12A
Sep 26
3166
3173
3137
3151
- 22
3173
06:12A
Oct 26
3137
3137
3108
3120
- 20
3140
06:12A
Dec 26
3174
3175
3142
3155
- 19
3174
06:12A
Jan 27
3184
3184
3157
3169
- 18
3187
06:11A
Mar 27
3178
3178
3153
3167
- 16
3183
06:12A
May 27
3167
3178
3164
3172
- 15
3187
06:12A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
596'2
601'4
595'0
598'4
7'2
591'2
06:12A
Jul 26
604'2
610'2
603'0
607'0
7'6
599'2
06:12A
Sep 26
616'4
622'2
616'0
619'2
7'4
611'6
06:12A
Dec 26
635'2
640'4
634'2
637'2
7'0
630'2
06:12A
Mar 27
651'6
655'2
650'0
652'2
6'4
645'6
06:12A
May 27
658'2
662'0
657'2
659'4
6'2
653'2
06:12A
Jul 27
658'0
658'0
654'2
654'2
4'4
649'6
06:12A
Sep 27
645'6
0'0
654'2
06:11A
Dec 27
661'0
0'0
663'6
06:11A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
373.550
374.025
365.875
370.925
- 1.750
371.325
s
04/19
May 26
368.025
369.250
357.850
365.000
- 1.825
365.275
s
04/19
Aug 26
369.250
370.300
359.275
365.100
- 2.850
365.675
s
04/19
Sep 26
367.200
368.100
357.175
363.200
- 2.825
363.600
s
04/17
Oct 26
363.425
365.250
354.825
360.475
- 2.625
361.050
s
04/19
Nov 26
361.325
361.750
351.200
358.000
- 2.275
357.975
s
04/19
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.375
250.700
246.400
249.750
- 0.350
249.950
s
04/19
Jun 26
247.675
248.375
243.025
247.150
- 0.275
247.350
s
04/19
Aug 26
243.075
244.050
238.775
242.700
- 0.250
242.825
s
04/19
Oct 26
238.300
239.425
234.625
238.000
- 0.225
238.100
s
04/19
Dec 26
237.825
238.925
234.325
237.200
- 0.325
237.425
s
04/19
Feb 27
237.500
238.650
234.100
236.925
- 0.400
237.100
s
04/19
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
94.600
94.600
92.750
93.200
-0.650
93.400
s
04/19
Jun 26
101.925
102.375
100.175
100.975
- 0.625
101.050
s
04/19
Jul 26
104.550
104.975
103.250
103.675
- 0.675
103.675
s
04/19
Aug 26
104.750
105.075
103.675
103.975
- 0.675
103.900
s
04/19
Oct 26
90.400
90.400
89.200
89.500
-0.525
89.475
s
04/19
Dec 26
82.575
82.800
81.875
82.125
-0.350
82.125
s
04/19
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.