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
454'0
460'4
451'2
452'0
-2'2
452'2
04/02
Jul 26
464'6
471'4
462'2
463'2
-1'6
463'2
04/02
Sep 26
467'2
473'2
465'4
466'4
-0'6
467'0
04/02
Dec 26
481'4
486'6
479'4
481'0
-0'2
481'2
04/02
Mar 27
491'4
496'6
490'2
492'0
0'0
492'2
04/02
May 27
497'2
502'6
496'6
498'6
0'0
499'0
04/02
Jul 27
500'4
505'6
500'4
502'0
0'0
502'4
04/02
Sep 27
484'2
486'2
483'4
484'4
-0'2
484'6
04/02
Dec 27
488'0
492'6
488'0
489'6
-0'4
490'2
04/02
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1167'2
1174'2
1162'0
1162'6
-5'6
1163'4
04/02
Jul 26
1183'0
1190'0
1178'6
1179'2
-5'2
1180'0
04/02
Aug 26
1177'6
1186'2
1174'2
1175'0
-5'4
1175'2
04/02
Sep 26
1152'6
1161'4
1151'0
1153'4
-2'4
1153'6
04/02
Nov 26
1152'6
1161'6
1150'6
1153'6
-1'6
1154'0
04/02
Jan 27
1162'2
1171'6
1161'0
1163'4
-1'6
1163'6
04/02
Mar 27
1156'2
1165'4
1156'2
1157'6
-2'0
1158'4
04/02
May 27
1159'2
1167'6
1158'0
1160'0
-2'0
1160'6
04/02
Jul 27
1164'2
1173'4
1164'2
1166'4
-1'2
1166'6
04/02
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3182
3188
3139
3152
- 30
3152
04/02
Jul 26
3170
3172
3128
3135
- 32
3132
04/02
Aug 26
3150
3150
3107
3111
- 34
3109
04/02
Sep 26
3125
3125
3078
3082
- 36
3080
04/02
Oct 26
3087
3111
3051
3058
- 40
3056
04/02
Dec 26
3144
3144
3083
3093
- 40
3091
04/02
Jan 27
3136
3138
3086
3096
- 39
3094
04/02
Mar 27
3112
3112
3067
3080
- 37
3076
04/02
May 27
3110
3110
3061
3073
- 37
3070
04/02
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
597'4
609'2
594'0
597'6
0'2
598'2
04/02
Jul 26
609'4
620'2
605'6
609'0
0'2
609'4
04/02
Sep 26
621'4
632'6
618'6
621'4
0'0
622'2
04/02
Dec 26
638'0
649'2
636'0
638'6
0'2
639'0
04/02
Mar 27
649'6
662'4
649'6
652'4
0'2
653'0
04/02
May 27
657'0
666'6
657'0
658'4
0'6
658'4
04/02
Jul 27
652'6
656'0
650'4
651'0
2'0
649'6
04/02
Sep 27
646'0
2'0
653'0
04/02
Dec 27
657'6
1'6
662'6
04/02
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
367.975
373.250
366.175
372.900
2.150
372.900
s
04/02
May 26
365.125
371.250
363.425
370.675
2.625
370.625
s
04/02
Aug 26
363.750
369.950
362.700
369.600
2.650
369.500
s
04/02
Sep 26
360.825
367.575
360.825
367.550
2.600
367.325
s
04/02
Oct 26
359.475
364.800
358.150
364.525
2.550
364.625
s
04/02
Nov 26
355.350
361.725
355.350
361.525
2.525
361.525
s
04/02
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
242.150
246.325
241.950
246.100
2.150
246.200
s
04/02
Jun 26
242.275
246.575
241.950
246.200
1.975
246.325
s
04/02
Aug 26
238.525
242.600
238.275
242.075
1.500
242.175
s
04/02
Oct 26
234.700
238.000
234.250
237.650
1.325
237.725
s
04/02
Dec 26
234.400
237.275
233.850
237.000
1.325
237.050
s
04/02
Feb 27
234.500
237.100
233.900
236.950
1.125
236.825
s
04/02
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.675
90.825
90.125
90.125
-0.575
90.350
s
04/02
May 26
96.275
96.625
95.575
96.075
-0.775
96.000
s
04/02
Jun 26
104.800
105.150
104.075
104.450
- 0.700
104.475
s
04/02
Jul 26
107.475
107.900
106.650
106.950
- 0.700
107.050
s
04/02
Aug 26
107.325
107.800
106.600
106.875
- 0.725
106.875
s
04/02
Oct 26
91.650
92.100
91.025
91.450
-0.475
91.425
s
04/02
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.