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
451'0
452'6
447'4
448'6
-2'6
448'4
s
06:13P
Jul 26
460'2
462'4
456'6
457'6
-2'6
457'6
s
05:38P
Sep 26
463'6
465'4
460'2
461'2
-2'2
461'0
s
04:51P
Dec 26
478'0
481'0
475'6
476'4
-1'2
476'6
s
06:05P
Mar 27
491'0
494'0
489'2
489'6
-0'6
490'2
s
05:04P
May 27
498'0
501'0
496'6
497'2
-1'0
497'4
s
06:05P
Jul 27
501'0
504'2
500'2
500'4
-0'6
501'2
s
01:30P
Sep 27
484'0
485'0
483'0
483'0
-1'2
481'6
s
01:20P
Dec 27
488'0
490'0
486'2
486'2
-1'2
486'2
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'6
1170'0
1162'2
1162'4
-3'2
1163'6
s
06:13P
Jul 26
1181'2
1186'4
1178'6
1178'6
-2'6
1180'4
s
06:13P
Aug 26
1174'6
1181'0
1173'0
1173'6
-1'4
1175'0
s
01:30P
Sep 26
1150'2
1157'2
1149'6
1150'4
-0'6
1151'6
s
01:30P
Nov 26
1153'0
1161'0
1151'6
1154'4
1'4
1156'0
s
05:00P
Jan 27
1164'0
1173'0
1163'4
1166'4
2'0
1168'2
s
04:45P
Mar 27
1163'0
1171'6
1162'6
1164'6
1'2
1166'6
s
02:36P
May 27
1167'0
1175'0
1166'0
1168'2
1'2
1170'0
s
01:20P
Jul 27
1172'6
1180'4
1172'0
1173'6
1'4
1175'6
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3343
3350
3310
3325
- 17
3327
s
05:22P
Jul 26
3310
3315
3267
3278
- 31
3281
s
05:04P
Aug 26
3244
3255
3208
3214
- 33
3220
s
05:05P
Sep 26
3200
3209
3165
3166
- 36
3171
s
01:30P
Oct 26
3170
3179
3135
3136
- 38
3138
s
05:23P
Dec 26
3204
3212
3169
3169
- 38
3172
s
05:06P
Jan 27
3205
3214
3177
3179
- 37
3180
s
01:20P
Mar 27
3205
3205
3167
3170
- 40
3170
s
01:20P
May 27
3202
3202
3166
3166
- 41
3168
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
593'0
610'0
590'6
600'4
4'6
598'4
s
06:13P
Jul 26
599'6
616'6
598'0
608'2
4'6
606'4
s
06:08P
Sep 26
611'6
628'2
610'0
620'0
4'4
618'2
s
04:45P
Dec 26
630'0
645'4
628'2
637'6
4'0
636'0
s
01:30P
Mar 27
645'0
660'0
643'6
652'0
3'2
650'4
s
05:17P
May 27
651'2
666'2
651'2
657'2
2'6
657'0
s
01:20P
Jul 27
648'4
661'6
648'4
653'4
1'0
652'6
s
03:58P
Sep 27
660'4
665'0
660'4
663'4
0'0
656'6
s
01:20P
Dec 27
662'6
672'6
661'0
661'0
-1'0
665'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
376.500
376.500
370.825
373.075
- 0.425
373.075
s
01:05P
May 26
373.500
373.650
365.725
366.925
- 3.850
367.100
s
01:05P
Aug 26
374.625
374.800
367.150
368.350
- 3.675
368.525
s
01:05P
Sep 26
372.100
372.750
365.125
366.325
- 3.900
366.425
s
01:05P
Oct 26
369.500
370.000
362.725
363.475
- 4.025
363.675
s
01:05P
Nov 26
365.550
366.400
359.100
360.100
- 4.125
360.250
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
252.600
253.300
249.000
250.250
- 2.300
250.300
s
03:51P
Jun 26
251.525
251.900
246.900
247.600
- 3.450
247.625
s
02:30P
Aug 26
246.600
246.975
242.050
243.100
- 3.050
243.075
s
01:05P
Oct 26
240.800
241.350
237.275
238.400
- 2.450
238.325
s
02:30P
Dec 26
239.875
240.375
236.825
237.800
- 2.125
237.750
s
01:05P
Feb 27
239.650
239.925
236.675
237.550
- 1.975
237.500
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
93.575
94.675
93.200
94.150
-0.025
94.050
s
03:09P
Jun 26
101.550
102.450
101.175
101.700
- 0.275
101.675
s
03:45P
Jul 26
104.600
105.125
104.275
104.375
- 0.625
104.350
s
03:38P
Aug 26
105.100
105.250
104.500
104.675
- 0.575
104.575
s
03:46P
Oct 26
90.250
90.650
89.950
90.125
-0.625
90.000
s
01:05P
Dec 26
82.725
83.050
82.400
82.600
-0.575
82.475
s
02:32P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.