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
460'2
464'0
460'0
464'0
3'2
460'6
06:33A
Jul 26
469'0
474'0
468'6
473'4
4'2
469'2
06:33A
Sep 26
473'0
478'6
473'0
478'6
4'6
474'0
06:33A
Dec 26
489'4
494'2
489'2
494'0
4'4
489'4
06:33A
Mar 27
502'0
507'2
502'0
507'0
4'0
503'0
06:33A
May 27
509'6
514'2
509'6
514'2
3'6
510'4
06:33A
Jul 27
513'6
517'4
513'6
517'4
3'6
513'6
06:33A
Sep 27
493'4
496'0
493'4
496'0
2'6
493'2
06:32A
Dec 27
497'0
500'0
497'0
499'6
2'2
497'4
06:32A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'6
1177'6
1169'6
1176'4
-0'6
1177'2
06:33A
Jul 26
1191'0
1192'6
1184'4
1191'2
-0'6
1192'0
06:33A
Aug 26
1183'4
1184'6
1178'0
1184'0
-0'2
1184'2
06:33A
Sep 26
1160'4
1163'0
1156'4
1162'2
0'6
1161'4
06:33A
Nov 26
1163'6
1167'4
1161'0
1167'2
1'4
1165'6
06:33A
Jan 27
1174'2
1179'4
1172'6
1178'4
1'0
1177'4
06:33A
Mar 27
1171'4
1176'4
1170'2
1175'6
1'2
1174'4
06:33A
May 27
1174'6
1179'0
1173'4
1178'2
1'0
1177'2
06:33A
Jul 27
1181'0
1184'6
1179'2
1184'0
1'0
1183'0
06:33A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3338
3355
3325
3353
15
3338
06:33A
Jul 26
3277
3292
3266
3292
14
3278
06:33A
Aug 26
3197
3213
3189
3213
11
3202
06:33A
Sep 26
3146
3158
3134
3158
12
3146
06:33A
Oct 26
3111
3121
3099
3121
11
3110
06:33A
Dec 26
3130
3150
3127
3150
11
3139
06:33A
Jan 27
3134
3151
3131
3151
9
3142
06:33A
Mar 27
3116
3137
3116
3136
9
3127
06:33A
May 27
3118
3126
3116
3119
- 6
3125
06:33A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
620'6
635'0
619'2
635'0
13'4
621'4
06:33A
Jul 26
629'0
643'4
627'0
643'4
13'6
629'6
06:33A
Sep 26
641'6
656'2
639'6
656'2
13'6
642'4
06:33A
Dec 26
660'4
674'4
659'0
674'4
13'2
661'2
06:33A
Mar 27
675'6
690'0
675'2
690'0
12'4
677'4
06:33A
May 27
682'4
695'6
682'4
695'4
10'6
684'6
06:33A
Jul 27
680'0
689'0
677'4
689'0
8'0
681'0
06:33A
Sep 27
685'0
690'0
685'0
690'0
5'0
685'0
06:33A
Dec 27
699'0
700'6
699'0
700'6
6'0
694'6
06:33A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
368.000
372.600
367.875
370.500
2.950
370.575
s
04/27
May 26
361.275
368.025
360.900
367.400
6.550
367.450
s
04/27
Aug 26
361.775
369.000
361.750
368.325
6.500
368.275
s
04/27
Sep 26
359.775
366.875
359.750
366.325
6.500
366.250
s
04/27
Oct 26
357.850
364.500
357.525
363.875
6.275
363.800
s
04/27
Nov 26
355.375
361.525
354.775
360.875
5.850
360.825
s
04/27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
248.750
251.000
248.650
250.625
2.125
250.425
s
04/27
Jun 26
245.725
249.450
245.375
248.975
3.725
248.950
s
04/27
Aug 26
242.000
245.750
241.675
245.375
3.725
245.375
s
04/27
Oct 26
237.700
241.300
237.600
240.975
3.575
241.050
s
04/27
Dec 26
237.375
240.850
237.350
240.500
3.425
240.525
s
04/27
Feb 27
237.400
240.650
237.225
240.400
3.375
240.425
s
04/27
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
94.400
94.800
94.150
94.500
0.075
94.375
s
04/27
Jun 26
102.050
102.850
101.975
102.175
0.275
102.175
s
04/27
Jul 26
105.075
105.600
104.750
105.000
0.125
105.025
s
04/27
Aug 26
105.650
106.300
105.375
105.525
0.025
105.600
s
04/27
Oct 26
91.950
91.950
91.000
91.025
-0.125
91.025
s
04/27
Dec 26
83.475
84.050
83.375
83.450
-0.050
83.425
s
04/27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.