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
453'4
455'4
452'6
455'2
1'4
453'6
09:40P
Jul 26
461'6
464'0
461'0
463'4
1'4
462'0
09:40P
Sep 26
465'4
467'6
465'0
467'4
1'6
465'6
09:40P
Dec 26
481'2
483'4
480'4
483'0
1'2
481'6
09:40P
Mar 27
494'6
497'2
494'4
497'0
1'2
495'6
09:40P
May 27
502'6
504'6
502'2
504'6
1'2
503'4
09:39P
Jul 27
506'0
508'2
506'0
508'2
1'4
506'6
09:39P
Sep 27
487'6
487'6
487'6
487'6
0'4
487'2
09:39P
Dec 27
491'0
492'6
490'2
492'6
1'2
491'4
09:39P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'0
1181'4
1172'6
1181'4
7'0
1174'4
09:40P
Jul 26
1191'4
1197'6
1189'0
1197'6
7'4
1190'2
09:40P
Aug 26
1184'2
1190'0
1182'6
1190'0
6'0
1184'0
09:40P
Sep 26
1163'6
1166'6
1160'6
1166'6
4'4
1162'2
09:40P
Nov 26
1167'0
1170'4
1165'2
1170'2
3'6
1166'4
09:40P
Jan 27
1180'0
1183'0
1178'2
1182'4
3'0
1179'4
09:40P
Mar 27
1177'6
1180'6
1176'2
1180'6
3'0
1177'6
09:40P
May 27
1181'0
1184'0
1180'0
1184'0
2'6
1181'2
09:39P
Jul 27
1186'2
1189'4
1185'4
1189'4
2'2
1187'2
09:40P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3253
3264
3244
3264
11
3253
09:39P
Jul 26
3210
3221
3204
3221
9
3212
09:40P
Aug 26
3155
3159
3150
3159
6
3153
09:39P
Sep 26
3110
3117
3110
3117
5
3112
09:40P
Oct 26
3090
3098
3090
3098
6
3092
09:40P
Dec 26
3120
3134
3120
3134
4
3130
09:40P
Jan 27
3142
3148
3142
3148
3
3145
09:39P
Mar 27
3139
3144
3139
3142
1
3141
09:39P
May 27
3141
3146
3141
3145
1
3144
09:39P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
606'4
607'2
601'0
604'6
-0'2
605'0
09:40P
Jul 26
614'0
615'0
608'6
612'4
-0'2
612'6
09:40P
Sep 26
626'4
627'4
621'2
624'6
-0'6
625'4
09:40P
Dec 26
646'0
646'0
640'4
644'0
-0'4
644'4
09:40P
Mar 27
659'6
660'0
656'2
660'0
-0'2
660'2
09:40P
May 27
666'2
667'2
664'4
667'2
-0'4
667'6
09:40P
Jul 27
662'6
662'6
660'2
660'4
-2'0
662'4
09:40P
Sep 27
666'0
0'0
667'0
09:37P
Dec 27
674'2
674'2
674'2
674'2
-1'2
675'4
09:40P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
368.875
369.975
364.750
366.325
- 2.300
366.575
s
01:05P
May 26
359.800
364.200
357.325
358.600
- 2.550
358.550
s
02:30P
Aug 26
360.350
364.650
358.000
359.025
- 2.400
358.950
s
02:31P
Sep 26
358.275
362.375
355.825
356.700
- 2.550
356.675
s
01:05P
Oct 26
356.800
360.025
353.750
354.350
- 2.500
354.300
s
01:05P
Nov 26
353.175
357.250
350.425
351.575
- 2.325
351.450
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
250.225
246.650
247.525
- 2.175
247.425
s
01:05P
Jun 26
245.750
246.800
242.825
243.500
- 2.525
243.550
s
02:30P
Aug 26
241.725
242.700
238.700
239.725
- 1.900
239.700
s
01:05P
Oct 26
236.725
238.275
234.625
235.400
- 1.525
235.450
s
01:05P
Dec 26
236.350
237.900
234.475
235.000
- 1.550
235.075
s
01:05P
Feb 27
236.300
237.825
234.500
234.800
- 1.700
234.900
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
94.900
95.700
94.600
95.350
1.175
95.400
s
01:05P
Jun 26
102.800
103.725
102.675
103.050
1.475
103.200
s
01:05P
Jul 26
105.000
105.725
104.775
105.200
1.225
105.225
s
01:05P
Aug 26
104.700
105.625
104.625
105.175
1.125
105.125
s
02:31P
Oct 26
90.225
90.475
89.700
90.100
0.775
90.075
s
01:05P
Dec 26
82.500
82.850
82.125
82.400
0.525
82.375
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.