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
443'0
452'0
442'6
451'6
8'2
451'2
s
01:30P
Jul 26
452'4
461'2
452'2
460'6
8'0
460'4
s
01:30P
Sep 26
455'0
463'6
455'0
463'4
8'2
463'2
s
01:20P
Dec 26
471'0
478'6
470'2
478'4
7'4
478'0
s
01:30P
Mar 27
483'0
491'6
483'0
491'6
7'4
491'0
s
01:30P
May 27
490'2
499'0
490'2
499'0
7'6
498'4
s
01:30P
Jul 27
494'0
502'2
494'0
501'6
7'6
502'0
s
01:30P
Sep 27
477'2
483'6
477'2
483'0
5'6
483'0
s
01:20P
Dec 27
482'6
488'6
482'6
488'0
5'0
487'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1156'6
1171'0
1156'6
1165'2
9'0
1167'0
s
01:30P
Jul 26
1171'0
1186'2
1171'0
1181'6
10'4
1183'2
s
01:30P
Aug 26
1164'4
1179'0
1164'4
1175'0
10'4
1176'4
s
01:20P
Sep 26
1141'6
1155'4
1141'6
1151'4
9'2
1152'4
s
01:30P
Nov 26
1142'4
1157'2
1141'0
1153'2
10'4
1154'4
s
01:30P
Jan 27
1153'2
1168'6
1153'2
1165'2
11'0
1166'2
s
01:30P
Mar 27
1154'4
1167'6
1154'4
1164'4
10'4
1165'4
s
01:30P
May 27
1158'0
1171'0
1157'6
1167'4
10'4
1168'6
s
01:30P
Jul 27
1164'6
1176'6
1164'6
1173'2
10'0
1174'2
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3297
3353
3286
3343
47
3344
s
01:30P
Jul 26
3267
3318
3259
3310
39
3312
s
01:30P
Aug 26
3222
3259
3210
3252
29
3253
s
01:30P
Sep 26
3180
3215
3169
3209
24
3207
s
01:24P
Oct 26
3147
3184
3139
3178
26
3176
s
01:30P
Dec 26
3180
3218
3170
3212
27
3210
s
01:24P
Jan 27
3192
3223
3179
3217
27
3217
s
01:24P
Mar 27
3186
3215
3177
3209
24
3210
s
01:24P
May 27
3186
3214
3186
3207
20
3209
s
01:24P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
592'0
597'0
585'2
593'2
1'6
593'6
s
01:30P
Jul 26
600'6
604'4
593'6
600'4
0'4
601'6
s
01:30P
Sep 26
613'0
616'4
606'2
612'2
0'6
613'6
s
01:20P
Dec 26
629'4
634'2
624'6
630'4
1'4
632'0
s
01:30P
Mar 27
645'0
649'0
639'6
645'4
2'0
647'2
s
01:20P
May 27
653'0
655'0
647'0
653'2
2'4
654'2
s
01:20P
Jul 27
649'6
653'4
644'6
651'0
2'6
651'6
s
01:20P
Sep 27
651'2
657'2
651'0
657'2
2'6
656'6
s
01:20P
Dec 27
660'6
669'2
660'6
664'6
3'0
666'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
375.800
376.225
371.925
373.375
- 2.375
373.500
s
01:05P
May 26
374.950
374.950
369.400
370.850
- 3.900
370.950
s
01:05P
Aug 26
375.425
375.875
370.450
372.075
- 3.625
372.200
s
01:05P
Sep 26
373.450
373.950
368.725
370.175
- 3.625
370.325
s
01:05P
Oct 26
370.850
371.225
365.850
367.500
- 3.725
367.700
s
01:05P
Nov 26
368.000
368.000
362.800
364.000
- 3.925
364.375
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
252.550
253.525
251.550
252.675
0.050
252.600
s
01:05P
Jun 26
251.100
251.900
249.575
251.225
- 0.350
251.075
s
01:05P
Aug 26
246.350
246.950
244.650
246.175
- 0.400
246.125
s
01:05P
Oct 26
241.700
242.150
239.800
240.600
- 1.250
240.775
s
01:05P
Dec 26
241.000
241.475
238.925
239.675
- 1.350
239.875
s
01:05P
Feb 27
240.725
241.050
238.500
239.350
- 1.400
239.475
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.500
90.750
90.375
90.725
0.200
90.700
s
01:05P
May 26
94.100
94.375
93.550
93.850
-0.150
94.075
s
01:05P
Jun 26
102.450
102.650
101.700
101.825
- 0.500
101.950
s
01:05P
Jul 26
105.300
105.825
104.825
104.875
- 0.375
104.975
s
01:05P
Aug 26
105.325
105.950
104.975
105.050
- 0.250
105.150
s
01:05P
Oct 26
90.825
91.075
90.325
90.550
-0.100
90.625
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.