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
464'2
466'0
463'6
465'0
-0'2
465'2
10:38P
Jul 26
474'6
476'4
474'0
475'6
0'2
475'4
10:39P
Sep 26
479'0
481'6
479'0
480'6
0'2
480'4
10:39P
Dec 26
495'0
497'0
494'2
496'0
0'2
495'6
10:39P
Mar 27
507'0
509'4
507'0
508'6
0'0
508'6
10:39P
May 27
514'4
516'4
514'2
515'6
-0'2
516'0
10:39P
Jul 27
517'4
519'4
517'2
519'0
0'0
519'0
10:39P
Sep 27
496'6
497'4
496'6
497'4
-0'2
497'6
10:39P
Dec 27
499'4
501'0
499'0
500'6
0'0
500'6
10:38P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1173'2
1176'6
1171'0
1174'4
1'4
1173'0
10:39P
Jul 26
1189'2
1192'6
1187'0
1191'0
1'6
1189'2
10:39P
Aug 26
1183'6
1186'6
1183'2
1185'0
1'6
1183'2
10:39P
Sep 26
1161'6
1165'0
1161'6
1163'0
1'0
1162'0
10:39P
Nov 26
1166'4
1170'0
1164'0
1167'6
0'6
1167'0
10:39P
Jan 27
1178'0
1181'4
1178'0
1179'4
0'6
1178'6
10:39P
Mar 27
1175'4
1178'0
1175'4
1176'6
1'0
1175'6
10:39P
May 27
1177'4
1180'2
1177'4
1178'6
0'6
1178'0
10:39P
Jul 27
1184'4
1185'4
1183'0
1184'2
0'6
1183'4
10:39P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3335
3360
3334
3360
26
3334
10:39P
Jul 26
3274
3306
3265
3299
25
3274
10:39P
Aug 26
3204
3228
3195
3225
20
3205
10:39P
Sep 26
3143
3173
3143
3171
16
3155
10:39P
Oct 26
3122
3137
3108
3135
13
3122
10:39P
Dec 26
3136
3166
3136
3162
10
3152
10:39P
Jan 27
3140
3167
3140
3164
9
3155
10:38P
Mar 27
3144
3152
3144
3152
10
3142
10:38P
May 27
3146
3146
3146
3146
7
3139
10:39P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
648'6
653'2
645'0
645'6
-3'2
649'0
10:39P
Jul 26
657'0
661'4
653'2
654'4
-3'2
657'6
10:39P
Sep 26
670'0
674'2
666'2
667'4
-3'2
670'6
10:39P
Dec 26
688'0
692'2
684'4
686'0
-3'0
689'0
10:39P
Mar 27
701'2
706'2
699'0
700'0
-3'2
703'2
10:39P
May 27
706'2
710'2
704'0
705'0
-3'0
708'0
10:37P
Jul 27
697'6
701'0
695'6
696'2
-3'2
699'4
10:37P
Sep 27
701'6
0'0
702'2
10:37P
Dec 27
711'4
0'0
711'6
10:37P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
370.300
372.250
369.500
371.825
1.500
372.075
s
01:05P
May 26
367.225
372.475
365.750
371.875
4.275
371.725
s
01:05P
Aug 26
368.225
373.750
366.950
373.075
4.800
373.075
s
02:30P
Sep 26
366.025
371.800
364.950
371.275
5.000
371.250
s
01:05P
Oct 26
363.575
369.175
362.650
368.625
5.050
368.850
s
01:05P
Nov 26
360.500
366.125
360.375
365.550
5.050
365.875
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.950
253.525
250.400
252.700
2.250
252.675
s
01:05P
Jun 26
249.000
253.750
248.550
253.450
4.550
253.500
s
03:32P
Aug 26
245.500
249.375
245.075
248.950
3.725
249.100
s
02:51P
Oct 26
241.050
244.225
240.700
243.950
3.000
244.050
s
02:53P
Dec 26
240.225
243.250
240.225
242.950
2.575
243.100
s
01:05P
Feb 27
240.425
242.825
240.200
242.550
2.300
242.725
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
94.200
94.500
93.700
94.200
-0.225
94.150
s
01:05P
Jun 26
102.100
102.425
101.100
102.000
- 0.200
101.975
s
03:57P
Jul 26
104.975
104.975
104.025
104.450
- 0.600
104.425
s
01:05P
Aug 26
105.500
105.525
104.675
104.900
- 0.775
104.825
s
01:05P
Oct 26
91.100
91.100
90.150
90.325
-0.750
90.275
s
01:05P
Dec 26
83.425
83.425
82.725
82.875
-0.625
82.800
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.