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
462'6
465'6
458'6
461'0
-1'0
462'0
08:52A
Jul 26
474'2
477'4
470'2
472'2
-1'2
473'4
08:53A
Sep 26
477'6
480'0
472'6
474'6
-1'6
476'4
08:52A
Dec 26
491'0
494'0
486'2
488'4
-1'6
490'2
08:53A
Mar 27
501'0
504'2
496'6
498'6
-2'0
500'6
08:52A
May 27
506'6
510'0
503'0
505'0
-2'2
507'2
08:52A
Jul 27
511'2
513'2
506'6
508'4
-1'6
510'2
08:52A
Sep 27
489'2
489'2
485'0
485'0
-3'2
488'2
08:52A
Dec 27
492'0
494'4
489'4
491'2
-1'2
492'4
08:52A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'0
1170'0
1158'2
1168'2
9'0
1159'2
08:53A
Jul 26
1181'2
1185'4
1174'2
1184'0
8'6
1175'2
08:53A
Aug 26
1175'0
1180'2
1169'0
1180'2
9'6
1170'4
08:52A
Sep 26
1147'6
1154'4
1144'6
1154'2
9'6
1144'4
08:52A
Nov 26
1147'0
1153'6
1143'4
1153'6
9'6
1144'0
08:52A
Jan 27
1160'0
1164'2
1155'4
1164'2
9'2
1155'0
08:52A
Mar 27
1156'2
1159'6
1152'0
1159'6
7'4
1152'2
08:52A
May 27
1156'0
1160'4
1154'0
1160'4
5'6
1154'6
08:52A
Jul 27
1164'2
1165'6
1160'0
1165'4
5'2
1160'2
08:52A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3153
3158
3123
3148
- 5
3153
08:52A
Jul 26
3132
3140
3110
3125
- 6
3131
08:52A
Aug 26
3122
3122
3092
3103
- 8
3111
08:52A
Sep 26
3092
3095
3070
3079
- 11
3090
08:52A
Oct 26
3066
3072
3046
3052
- 14
3066
08:52A
Dec 26
3090
3093
3071
3077
- 13
3090
08:52A
Jan 27
3089
3093
3072
3078
- 10
3088
08:52A
Mar 27
3071
3076
3060
3062
- 8
3070
08:52A
May 27
3067
3068
3053
3059
- 7
3066
08:52A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
607'6
612'0
597'6
608'2
3'2
605'0
08:52A
Jul 26
619'0
622'6
609'2
619'4
3'4
616'0
08:52A
Sep 26
632'0
635'4
622'0
632'2
3'2
629'0
08:52A
Dec 26
649'0
652'0
639'0
648'4
2'4
646'0
08:52A
Mar 27
664'2
665'0
652'4
661'4
2'2
659'2
08:52A
May 27
668'6
670'4
661'2
661'2
-3'6
665'0
08:52A
Jul 27
655'4
658'6
651'0
652'4
-3'0
655'4
08:52A
Sep 27
649'0
649'0
649'0
649'0
-10'4
659'4
08:52A
Dec 27
673'2
673'4
659'6
664'0
-5'4
669'4
08:52A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
362.100
363.150
362.050
362.600
1.150
361.450
08:52A
May 26
360.250
361.300
360.000
360.375
0.550
359.825
08:52A
Aug 26
358.200
359.100
357.800
358.525
0.725
357.800
08:52A
Sep 26
356.000
356.625
355.500
356.275
0.750
355.525
08:52A
Oct 26
353.950
353.950
353.150
353.800
0.650
353.150
08:52A
Nov 26
350.600
351.500
350.425
350.850
0.400
350.450
08:52A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
238.800
239.175
238.425
238.550
0.050
238.500
08:52A
Jun 26
238.775
239.500
238.725
239.350
0.575
238.775
08:52A
Aug 26
236.050
236.500
236.050
236.350
0.300
236.050
08:52A
Oct 26
233.400
233.400
232.950
233.175
0.250
232.925
08:52A
Dec 26
232.550
232.950
232.550
232.900
0.375
232.525
08:52A
Feb 27
232.850
233.150
232.675
233.075
0.450
232.625
08:52A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.850
90.950
90.625
90.800
0.025
90.775
08:52A
May 26
96.825
98.375
96.550
97.825
0.850
96.975
08:52A
Jun 26
106.250
107.350
105.650
107.225
1.100
106.125
08:52A
Jul 26
108.850
110.000
108.425
109.825
1.000
108.825
08:52A
Aug 26
108.525
109.650
108.275
109.450
0.925
108.525
08:52A
Oct 26
92.375
92.950
92.175
92.775
0.500
92.275
08:52A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.