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
463'0
463'0
452'2
452'6
-12'6
452'6
s
01:30P
Jul 26
478'2
479'4
467'4
468'0
-11'4
468'4
s
01:30P
Sep 26
483'4
484'6
473'2
474'2
-10'4
475'0
s
01:30P
Dec 26
498'4
499'4
487'6
489'2
-10'4
490'0
s
01:30P
Mar 27
511'0
512'2
500'6
502'4
-10'2
503'2
s
01:30P
May 27
519'0
519'6
508'4
510'0
-10'2
510'6
s
01:30P
Jul 27
523'0
524'0
512'6
513'4
-10'4
514'4
s
01:30P
Sep 27
502'6
503'2
494'0
496'2
-7'0
497'0
s
01:20P
Dec 27
505'6
506'4
497'4
500'2
-6'4
500'6
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1196'2
1196'2
1175'0
1178'2
-16'6
1179'0
s
01:30P
Jul 26
1211'4
1214'6
1189'6
1194'2
-16'6
1194'6
s
01:30P
Aug 26
1203'4
1207'6
1184'4
1188'6
-16'0
1189'0
s
01:20P
Sep 26
1182'6
1185'6
1164'6
1168'4
-15'2
1169'0
s
01:30P
Nov 26
1188'4
1190'6
1171'2
1174'6
-14'0
1175'4
s
01:30P
Jan 27
1198'2
1202'2
1183'4
1186'6
-14'0
1187'4
s
01:23P
Mar 27
1195'2
1198'2
1180'6
1183'4
-13'0
1184'2
s
01:30P
May 27
1195'2
1198'4
1183'2
1186'0
-12'0
1187'0
s
01:30P
Jul 27
1200'6
1205'2
1189'0
1191'6
-12'0
1192'6
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3239
3252
3200
3200
- 28
3198
s
01:20P
Jul 26
3205
3234
3170
3171
- 31
3173
s
01:30P
Aug 26
3157
3184
3134
3136
- 16
3139
s
01:30P
Sep 26
3133
3150
3110
3114
- 8
3116
s
01:30P
Oct 26
3103
3127
3086
3094
- 7
3096
s
01:30P
Dec 26
3141
3165
3123
3132
- 7
3134
s
01:30P
Jan 27
3148
3171
3131
3142
- 3
3144
s
01:30P
Mar 27
3132
3158
3120
3137
6
3138
s
01:30P
May 27
3125
3153
3118
3139
14
3139
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
614'2
614'2
598'2
605'4
-10'4
606'0
s
01:30P
Jul 26
627'2
628'2
606'6
617'6
-10'4
617'2
s
01:20P
Sep 26
643'0
643'6
622'4
632'6
-10'4
632'6
s
01:30P
Dec 26
664'6
665'4
644'0
654'0
-11'0
654'0
s
01:30P
Mar 27
683'2
683'6
663'2
672'6
-11'2
672'6
s
01:30P
May 27
692'2
692'2
672'6
681'6
-11'0
682'0
s
01:30P
Jul 27
689'4
689'4
672'2
682'2
-9'0
682'6
s
01:30P
Sep 27
696'0
697'2
681'4
685'0
-8'4
691'2
s
01:30P
Dec 27
707'0
707'0
695'4
698'2
-8'0
706'2
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
373.175
374.175
371.125
372.325
0.575
372.400
s
01:05P
Aug 26
373.775
374.875
372.150
372.950
0.750
373.050
s
01:05P
Sep 26
371.800
373.275
370.650
371.150
0.925
371.300
s
01:05P
Oct 26
369.250
370.925
368.375
368.800
0.825
368.850
s
01:05P
Nov 26
366.275
368.000
365.600
365.700
0.725
365.875
s
01:05P
Jan 27
361.600
362.000
359.750
360.075
0.525
359.875
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
253.550
254.675
252.625
253.475
0.250
253.475
s
01:05P
Aug 26
248.850
250.000
247.975
248.950
0.550
248.900
s
01:05P
Oct 26
243.550
245.200
242.900
243.800
0.500
243.725
s
01:05P
Dec 26
243.075
244.675
242.525
243.050
0.250
243.050
s
01:05P
Feb 27
243.175
244.450
242.600
242.900
242.900
s
01:05P
Apr 27
242.850
243.600
242.025
242.125
- 0.225
242.075
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
92.050
92.250
91.550
91.650
-1.100
91.700
s
01:05P
Jun 26
100.825
100.825
99.500
99.700
- 1.725
99.700
s
01:05P
Jul 26
103.125
103.125
102.075
102.250
- 1.275
102.250
s
01:05P
Aug 26
103.900
103.900
103.050
103.275
- 0.900
103.300
s
01:05P
Oct 26
89.975
89.975
89.275
89.525
-0.700
89.500
s
01:05P
Dec 26
82.800
82.825
82.000
82.250
-0.750
82.275
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.