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
462'6
468'4
461'6
468'0
3'2
464'6
11:18A
Jul 26
473'6
480'0
472'6
479'6
5'0
474'6
11:19A
Sep 26
478'4
485'2
478'0
484'6
5'0
479'6
11:19A
Dec 26
492'4
499'4
492'2
498'6
4'4
494'2
11:19A
Mar 27
506'0
512'4
505'2
511'6
4'4
507'2
11:19A
May 27
514'0
520'0
514'0
518'6
4'2
514'4
11:19A
Jul 27
517'4
523'0
517'4
522'2
4'2
518'0
11:19A
Sep 27
496'2
501'2
496'2
501'0
3'6
497'2
11:19A
Dec 27
499'2
504'4
499'0
504'4
4'2
500'2
11:19A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1179'6
1186'6
1178'6
1180'4
-1'4
1182'0
11:19A
Jul 26
1195'4
1203'6
1193'6
1196'4
1'0
1195'4
11:19A
Aug 26
1189'4
1198'0
1188'0
1191'2
2'0
1189'2
11:19A
Sep 26
1165'6
1176'4
1165'6
1172'4
4'6
1167'6
11:19A
Nov 26
1172'0
1182'0
1171'0
1178'2
5'2
1173'0
11:19A
Jan 27
1183'2
1194'2
1183'0
1190'2
5'4
1184'6
11:19A
Mar 27
1178'0
1191'6
1178'0
1188'4
6'4
1182'0
11:19A
May 27
1180'4
1194'2
1180'4
1191'0
6'0
1185'0
11:19A
Jul 27
1189'4
1200'0
1189'4
1197'0
7'0
1190'0
11:19A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3223
3240
3201
3201
- 22
3223
11:19A
Jul 26
3192
3215
3179
3180
- 9
3189
11:19A
Aug 26
3149
3171
3140
3141
- 8
3149
11:19A
Sep 26
3124
3134
3107
3107
- 7
3114
11:19A
Oct 26
3096
3106
3081
3082
- 4
3086
11:19A
Dec 26
3115
3135
3113
3114
- 1
3115
11:19A
Jan 27
3127
3141
3120
3122
3
3119
11:19A
Mar 27
3110
3130
3110
3113
3
3110
11:19A
May 27
3110
3128
3110
3120
10
3110
11:19A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
632'0
632'0
620'2
620'2
-3'4
623'6
11:19A
Jul 26
637'6
644'6
632'6
635'2
-1'4
636'6
11:19A
Sep 26
653'0
659'4
648'0
650'0
-1'6
651'6
11:19A
Dec 26
674'2
680'2
668'6
670'4
-2'4
673'0
11:19A
Mar 27
690'2
697'2
686'0
687'6
-2'4
690'2
11:19A
May 27
700'0
704'0
693'4
695'4
-2'0
697'4
11:19A
Jul 27
688'0
694'0
688'0
690'4
-1'4
692'0
11:19A
Sep 27
700'0
700'0
694'4
695'4
-2'4
698'0
11:19A
Dec 27
710'4
710'4
707'2
710'0
-1'2
711'2
11:19A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
372.850
378.275
371.975
375.600
2.950
372.650
11:19A
Aug 26
373.375
379.450
372.800
376.725
3.200
373.525
11:19A
Sep 26
371.725
377.825
371.725
375.175
3.200
371.975
11:19A
Oct 26
369.900
375.575
369.575
373.050
3.300
369.750
11:19A
Nov 26
366.350
372.800
366.350
370.200
3.300
366.900
11:19A
Jan 27
361.350
366.425
361.350
365.075
4.225
360.850
11:19A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
253.900
256.625
253.900
254.500
0.500
254.000
11:19A
Aug 26
248.675
251.650
248.650
249.850
1.175
248.675
11:19A
Oct 26
243.400
246.550
243.375
244.800
1.325
243.475
11:19A
Dec 26
242.575
245.900
242.575
244.050
1.425
242.625
11:19A
Feb 27
242.850
245.900
242.850
244.050
1.375
242.675
11:19A
Apr 27
242.050
245.300
241.975
243.575
1.450
242.125
11:19A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
92.750
93.925
92.525
93.000
-0.450
93.450
11:19A
Jun 26
101.400
102.450
100.350
101.475
- 0.800
102.275
11:18A
Jul 26
104.250
104.825
103.075
103.525
- 1.525
105.050
11:19A
Aug 26
104.375
105.350
103.800
104.125
- 1.325
105.450
11:18A
Oct 26
90.000
90.425
89.250
89.650
-0.875
90.525
11:19A
Dec 26
82.250
82.675
81.725
82.050
-0.650
82.700
11:19A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.