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
465'2
473'6
456'4
461'0
-4'4
465'4
11:20A
Jul 26
475'2
484'0
467'4
472'2
-3'6
476'0
11:20A
Sep 26
477'2
485'4
469'4
474'4
-3'4
478'0
11:20A
Dec 26
490'0
498'0
482'6
488'4
-2'2
490'6
11:20A
Mar 27
500'0
506'4
491'6
498'2
-2'0
500'2
11:20A
May 27
504'4
511'6
497'4
504'2
-1'6
506'0
11:20A
Jul 27
507'0
514'0
500'0
506'6
-1'6
508'4
11:20A
Sep 27
487'4
488'6
480'0
484'6
-1'2
486'0
11:20A
Dec 27
486'2
492'0
482'6
488'0
-1'4
489'4
11:19A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1160'0
1171'4
1152'4
1168'4
7'2
1161'2
11:20A
Jul 26
1175'4
1187'0
1168'2
1183'4
7'0
1176'4
11:20A
Aug 26
1168'0
1181'2
1162'4
1177'2
7'2
1170'0
11:20A
Sep 26
1140'4
1154'0
1135'2
1149'2
6'4
1142'6
11:19A
Nov 26
1141'0
1151'4
1133'6
1148'2
7'2
1141'0
11:20A
Jan 27
1149'4
1162'0
1144'6
1159'0
7'4
1151'4
11:20A
Mar 27
1146'2
1157'0
1142'0
1154'4
7'2
1147'2
11:20A
May 27
1147'0
1157'6
1144'4
1153'6
4'6
1149'0
11:20A
Jul 27
1151'2
1162'4
1148'6
1160'6
6'6
1154'0
11:20A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3276
3324
3249
3265
- 15
3280
11:19A
Jul 26
3239
3280
3213
3229
- 15
3244
11:19A
Aug 26
3203
3248
3180
3191
- 22
3213
11:19A
Sep 26
3160
3215
3144
3154
- 26
3180
11:19A
Oct 26
3137
3185
3113
3121
- 29
3150
11:19A
Dec 26
3160
3216
3140
3152
- 29
3181
11:19A
Jan 27
3171
3213
3141
3151
- 29
3180
11:19A
Mar 27
3148
3191
3122
3125
- 34
3159
11:19A
May 27
3147
3180
3109
3116
- 34
3150
11:19A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
596'4
606'4
577'6
585'0
-10'2
595'2
11:19A
Jul 26
607'4
618'4
590'4
597'4
-9'6
607'2
11:19A
Sep 26
621'2
632'0
604'6
611'4
-9'2
620'6
11:19A
Dec 26
638'4
648'6
622'4
629'0
-8'6
637'6
11:19A
Mar 27
652'6
661'4
637'0
643'0
-8'2
651'2
11:19A
May 27
656'4
665'4
643'4
643'4
-13'0
656'4
11:19A
Jul 27
645'4
651'4
637'0
637'0
-8'2
645'2
11:19A
Sep 27
655'0
655'0
655'0
655'0
5'6
649'2
11:19A
Dec 27
660'6
669'0
648'6
655'0
-3'6
658'6
11:19A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
358.550
359.550
356.900
358.925
1.175
357.750
11:19A
Apr 26
352.400
353.950
349.875
351.375
0.200
351.175
11:19A
May 26
347.500
349.875
345.425
347.100
0.725
346.375
11:19A
Aug 26
346.250
349.250
344.750
347.000
0.875
346.125
11:19A
Sep 26
345.225
347.500
343.650
345.100
0.200
344.900
11:19A
Oct 26
343.325
345.825
342.050
343.725
0.225
343.500
11:19A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
234.550
235.500
233.350
234.225
0.175
234.050
11:19A
Jun 26
233.700
235.050
232.600
233.650
0.225
233.425
11:19A
Aug 26
230.800
232.100
229.975
230.925
0.100
230.825
11:19A
Oct 26
228.625
229.275
227.450
228.325
0.025
228.300
11:19A
Dec 26
228.825
229.550
227.775
228.425
- 0.150
228.575
11:19A
Feb 27
228.450
229.925
228.175
228.675
- 0.150
228.825
11:19A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
91.450
91.925
90.900
90.950
-0.325
91.275
11:19A
May 26
95.675
96.400
95.550
95.575
-0.150
95.725
11:19A
Jun 26
104.475
105.850
104.475
104.625
0.150
104.475
11:19A
Jul 26
106.775
107.875
106.675
106.775
0.075
106.700
11:19A
Aug 26
106.150
107.400
106.150
106.350
0.050
106.300
11:19A
Oct 26
90.450
91.175
90.300
90.325
-0.100
90.425
11:19A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.