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
443'0
445'6
442'6
445'6
2'6
443'0
10:05P
Jul 26
452'4
454'6
452'2
454'6
2'2
452'4
10:05P
Sep 26
455'0
457'2
455'0
457'2
2'2
455'0
10:05P
Dec 26
471'0
472'4
470'2
472'4
2'0
470'4
10:05P
Mar 27
483'0
485'2
483'0
485'0
1'4
483'4
10:05P
May 27
490'2
492'4
490'2
492'4
1'6
490'6
10:05P
Jul 27
494'0
496'0
494'0
496'0
1'6
494'2
10:05P
Sep 27
477'2
478'0
477'2
477'6
0'4
477'2
10:05P
Dec 27
482'6
483'4
482'6
483'4
1'0
482'4
10:05P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1156'6
1162'2
1156'6
1161'4
3'4
1158'0
10:05P
Jul 26
1171'0
1176'4
1171'0
1176'0
3'2
1172'6
10:05P
Aug 26
1164'4
1169'2
1164'4
1168'6
2'6
1166'0
10:05P
Sep 26
1141'6
1146'0
1141'6
1145'4
2'2
1143'2
10:05P
Nov 26
1142'4
1147'2
1141'0
1147'0
3'0
1144'0
10:05P
Jan 27
1153'2
1158'2
1153'2
1158'0
2'6
1155'2
10:05P
Mar 27
1154'4
1157'4
1154'4
1157'4
2'4
1155'0
10:05P
May 27
1158'0
1160'4
1157'6
1160'4
2'2
1158'2
10:05P
Jul 27
1164'6
1166'2
1164'6
1166'2
2'0
1164'2
10:05P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3297
3308
3297
3299
2
3297
10:05P
Jul 26
3267
3280
3267
3273
3273
10:05P
Aug 26
3222
3227
3221
3223
- 1
3224
10:05P
Sep 26
3180
3186
3177
3183
3183
10:05P
Oct 26
3147
3154
3147
3150
3150
10:05P
Dec 26
3180
3189
3180
3183
3183
10:05P
Jan 27
3192
3193
3190
3190
3190
10:05P
Mar 27
3186
3186
3186
3186
3186
10:05P
May 27
3186
3186
3186
3186
- 3
3189
10:05P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
592'0
594'4
590'2
593'6
1'6
592'0
10:05P
Jul 26
600'6
603'6
599'2
602'6
1'4
601'2
10:05P
Sep 26
613'0
615'0
611'0
614'4
1'4
613'0
10:05P
Dec 26
629'4
632'4
628'2
632'0
1'4
630'4
10:05P
Mar 27
645'0
647'0
644'0
647'0
1'6
645'2
10:05P
May 27
653'0
653'0
653'0
653'0
1'2
651'6
10:05P
Jul 27
649'2
0'2
649'0
10:05P
Sep 27
653'6
-0'2
654'0
10:05P
Dec 27
663'0
0'0
663'0
10:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
374.625
378.500
374.600
375.475
1.400
375.875
s
01:05P
May 26
373.000
377.575
372.825
374.375
2.025
374.850
s
02:30P
Aug 26
373.325
378.050
373.300
375.425
2.500
375.825
s
02:34P
Sep 26
371.875
376.000
371.875
373.625
2.350
373.950
s
01:05P
Oct 26
369.350
373.475
369.350
370.850
2.250
371.425
s
01:05P
Nov 26
366.450
370.225
366.250
367.925
2.050
368.300
s
02:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.750
253.600
250.750
252.550
1.900
252.550
s
01:05P
Jun 26
248.500
252.000
248.500
251.350
2.900
251.425
s
02:31P
Aug 26
244.300
247.675
244.300
246.325
2.075
246.525
s
02:31P
Oct 26
240.600
243.500
240.600
241.600
1.225
242.025
s
01:05P
Dec 26
240.000
242.750
240.000
240.725
1.050
241.225
s
01:05P
Feb 27
239.950
242.100
239.825
240.425
1.225
240.875
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.550
90.600
90.350
90.450
90.500
s
01:05P
May 26
94.750
95.100
93.950
94.125
-0.625
94.225
s
02:59P
Jun 26
103.125
103.375
102.250
102.475
- 0.675
102.450
s
02:41P
Jul 26
106.075
106.175
105.125
105.325
- 0.725
105.350
s
01:05P
Aug 26
105.950
106.150
105.200
105.400
- 0.550
105.400
s
01:05P
Oct 26
91.225
91.225
90.450
90.775
-0.400
90.725
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.