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
466'6
468'6
466'0
466'6
-0'4
467'2
06:22A
Jul 26
477'0
479'2
476'6
477'4
-0'2
477'6
06:22A
Sep 26
479'6
481'4
479'2
479'6
0'0
479'6
06:23A
Dec 26
492'6
495'0
492'6
493'4
0'2
493'2
06:22A
Mar 27
503'0
504'2
502'4
503'2
0'2
503'0
06:23A
May 27
508'0
510'0
508'0
509'4
0'6
508'6
06:23A
Jul 27
511'0
512'0
510'6
512'0
0'6
511'2
06:23A
Sep 27
487'6
0'2
487'4
06:23A
Dec 27
491'0
492'6
491'0
492'6
1'2
491'4
06:23A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1173'0
1179'6
1171'4
1173'0
1'2
1171'6
06:22A
Jul 26
1189'4
1195'6
1187'6
1189'2
1'4
1187'6
06:22A
Aug 26
1182'2
1187'2
1180'2
1181'0
0'6
1180'2
06:23A
Sep 26
1152'2
1156'2
1151'2
1153'0
0'6
1152'2
06:23A
Nov 26
1150'0
1152'6
1148'2
1151'0
1'0
1150'0
06:22A
Jan 27
1161'0
1163'6
1159'2
1161'6
0'4
1161'2
06:23A
Mar 27
1154'4
1158'6
1154'4
1157'2
0'6
1156'4
06:23A
May 27
1154'4
1159'4
1154'4
1158'0
0'6
1157'2
06:23A
Jul 27
1162'0
1163'6
1161'4
1163'0
1'2
1161'6
06:23A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3190
3212
3170
3174
- 24
3198
06:23A
Jul 26
3180
3194
3155
3159
- 21
3180
06:23A
Aug 26
3146
3163
3131
3136
- 16
3152
06:23A
Sep 26
3121
3130
3104
3105
- 16
3121
06:23A
Oct 26
3086
3099
3077
3078
- 13
3091
06:23A
Dec 26
3122
3127
3106
3110
- 11
3121
06:23A
Jan 27
3122
3126
3111
3111
- 11
3122
06:23A
Mar 27
3100
3112
3096
3097
- 9
3106
06:23A
May 27
3099
3105
3090
3090
- 11
3101
06:23A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
599'4
603'0
593'4
595'4
-2'2
597'6
06:23A
Jul 26
609'0
613'6
605'0
606'4
-2'2
608'6
06:23A
Sep 26
623'0
626'6
618'2
619'4
-2'6
622'2
06:23A
Dec 26
641'0
644'4
636'0
637'0
-3'0
640'0
06:23A
Mar 27
655'0
657'4
649'4
650'6
-3'0
653'6
06:23A
May 27
662'0
662'0
660'0
660'6
1'0
659'6
06:23A
Jul 27
649'4
651'6
649'4
651'6
1'4
650'2
06:23A
Sep 27
640'4
0'0
654'2
06:23A
Dec 27
666'2
666'2
666'2
666'2
1'4
664'6
06:23A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
360.500
362.075
360.250
361.850
1.575
361.875
s
03/25
Apr 26
355.250
356.600
351.700
353.725
- 1.100
353.350
s
03/25
May 26
351.000
353.275
348.425
350.225
- 0.650
350.050
s
03/25
Aug 26
350.300
352.525
347.675
349.375
- 1.000
349.225
s
03/25
Sep 26
349.000
350.800
346.150
347.800
- 1.225
347.625
s
03/25
Oct 26
346.400
349.175
344.450
346.125
- 1.400
345.850
s
03/25
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
235.575
235.975
233.300
234.375
- 0.950
234.425
s
03/25
Jun 26
234.775
235.875
232.375
233.775
- 0.750
233.850
s
03/25
Aug 26
232.100
233.400
230.125
231.600
- 0.500
231.600
s
03/25
Oct 26
229.750
230.750
228.150
229.425
- 0.350
229.400
s
03/25
Dec 26
230.000
230.725
228.275
229.400
- 0.400
229.425
s
03/25
Feb 27
229.975
230.900
228.575
229.625
- 0.350
229.650
s
03/25
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.750
91.500
90.525
90.850
-0.150
90.900
s
03/25
May 26
95.150
96.200
94.650
95.550
0.075
95.550
s
03/25
Jun 26
103.500
105.000
102.950
104.150
0.075
104.125
s
03/25
Jul 26
105.575
107.025
105.000
106.225
0.175
106.175
s
03/25
Aug 26
105.400
106.650
104.825
105.875
0.150
105.850
s
03/25
Oct 26
90.000
91.050
89.650
90.300
-0.025
90.300
s
03/25
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.