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
467'2
470'6
467'2
469'4
-0'6
466'4
s
01:20P
Jul 26
478'2
484'4
477'4
480'4
0'6
480'6
s
03:58P
Sep 26
484'4
491'2
484'0
487'0
1'0
487'2
s
03:27P
Dec 26
500'2
506'4
500'0
502'4
1'0
503'0
s
03:45P
Mar 27
513'2
519'4
513'2
515'4
0'6
516'0
s
03:13P
May 27
520'4
526'2
520'2
522'4
0'4
522'6
s
03:12P
Jul 27
524'6
529'6
524'2
526'0
0'2
526'2
s
02:35P
Sep 27
507'2
509'2
505'6
507'6
-1'0
506'4
s
01:20P
Dec 27
510'0
513'6
510'0
511'0
-0'6
511'4
s
03:05P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1213'6
1222'0
1209'4
1221'0
1'6
1215'2
s
01:30P
Jul 26
1225'0
1235'0
1222'0
1227'2
2'2
1229'0
s
03:37P
Aug 26
1220'6
1229'4
1217'6
1221'6
1'6
1223'4
s
02:30P
Sep 26
1199'2
1209'4
1199'0
1201'6
1'6
1203'4
s
01:23P
Nov 26
1203'2
1214'0
1202'0
1205'6
2'6
1207'6
s
02:30P
Jan 27
1213'6
1225'2
1213'6
1217'4
3'0
1219'2
s
03:50P
Mar 27
1209'6
1221'0
1209'6
1213'4
2'4
1215'2
s
02:59P
May 27
1214'0
1222'2
1212'4
1214'2
1'6
1216'0
s
03:04P
Jul 27
1220'0
1226'2
1217'2
1218'6
1'4
1220'4
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3350
3415
3350
3390
98
3427
s
01:20P
Jul 26
3281
3387
3280
3380
101
3385
s
03:03P
Aug 26
3224
3320
3224
3311
85
3316
s
03:51P
Sep 26
3192
3278
3192
3269
81
3275
s
02:36P
Oct 26
3174
3254
3170
3244
82
3250
s
01:30P
Dec 26
3198
3290
3198
3281
82
3286
s
01:20P
Jan 27
3215
3295
3210
3283
79
3288
s
02:30P
Mar 27
3206
3283
3205
3263
68
3268
s
01:30P
May 27
3212
3276
3212
3251
56
3256
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
666'2
670'6
659'0
668'6
0'0
665'0
s
01:20P
Jul 26
679'4
683'2
667'0
674'6
-3'4
675'4
s
03:41P
Sep 26
691'4
695'2
679'0
687'6
-3'2
688'2
s
02:54P
Dec 26
710'0
714'0
697'6
706'6
-2'6
707'4
s
03:55P
Mar 27
724'0
727'2
712'6
722'0
-2'0
722'6
s
01:20P
May 27
729'0
731'6
717'6
727'2
-1'4
728'0
s
01:20P
Jul 27
721'6
724'0
712'0
722'2
-0'6
722'0
s
03:31P
Sep 27
723'4
726'0
716'0
725'2
-2'0
725'2
s
01:20P
Dec 27
733'4
736'2
729'2
735'6
-3'4
735'2
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
367.200
368.225
364.775
367.575
1.425
367.325
s
01:05P
Aug 26
357.775
362.250
351.975
360.475
4.375
360.925
s
02:32P
Sep 26
354.550
359.400
349.475
357.650
4.100
357.975
s
01:05P
Oct 26
351.725
356.000
346.700
354.200
3.850
354.575
s
01:05P
Nov 26
348.100
352.350
343.275
350.725
3.825
351.025
s
02:47P
Jan 27
341.300
345.700
336.550
344.150
3.950
344.475
s
02:47P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
248.800
253.925
248.050
252.725
5.100
252.800
s
01:05P
Aug 26
242.100
247.575
240.525
246.250
5.400
246.475
s
01:05P
Oct 26
234.875
239.400
232.800
238.250
4.725
238.600
s
01:05P
Dec 26
234.450
238.425
232.375
237.400
4.325
237.775
s
01:05P
Feb 27
234.575
238.050
232.425
237.125
3.950
237.525
s
01:05P
Apr 27
233.975
237.275
231.950
236.350
3.650
236.675
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
90.750
90.950
90.675
90.900
-0.025
90.900
s
01:05P
Jun 26
98.675
101.850
98.650
100.875
2.450
100.875
s
01:05P
Jul 26
103.075
106.300
102.775
105.950
2.925
105.875
s
01:05P
Aug 26
104.150
106.975
103.675
106.675
2.550
106.525
s
03:30P
Oct 26
90.525
92.500
90.025
92.450
1.875
92.250
s
01:05P
Dec 26
83.150
84.700
82.750
84.575
1.375
84.500
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.