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
460'0
465'6
459'0
462'2
3'0
462'4
s
06:55P
Jul 26
470'2
475'6
469'4
472'2
2'0
472'4
s
06:48P
Sep 26
472'0
478'0
471'6
474'6
2'4
475'0
s
05:46P
Dec 26
486'0
492'0
485'4
488'2
2'4
489'0
s
06:55P
Mar 27
496'2
501'6
495'4
498'0
2'4
499'0
s
06:53P
May 27
502'4
507'4
502'0
504'2
2'2
504'6
s
02:31P
Jul 27
504'2
510'0
504'2
507'2
2'6
507'6
s
06:30P
Sep 27
484'6
486'0
483'0
484'6
0'6
484'2
s
01:20P
Dec 27
488'0
489'4
486'6
488'0
0'0
487'6
s
03:23P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1164'2
1166'6
1153'6
1154'0
-8'4
1155'0
s
06:55P
Jul 26
1179'2
1182'4
1170'2
1170'4
-7'4
1171'4
s
06:55P
Aug 26
1174'4
1176'6
1166'0
1166'0
-6'2
1166'6
s
04:45P
Sep 26
1148'2
1150'6
1140'6
1143'2
-3'4
1143'4
s
01:30P
Nov 26
1146'4
1150'4
1140'6
1143'0
-2'6
1143'6
s
06:55P
Jan 27
1158'0
1161'4
1152'0
1154'2
-2'6
1154'6
s
06:21P
Mar 27
1152'2
1157'2
1147'2
1149'2
-3'4
1149'4
s
06:29P
May 27
1155'4
1158'2
1149'0
1150'4
-4'2
1150'2
s
01:20P
Jul 27
1158'4
1163'2
1153'2
1155'2
-4'2
1154'6
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3267
3275
3214
3224
- 42
3224
s
06:51P
Jul 26
3240
3241
3191
3200
- 33
3199
s
06:29P
Aug 26
3199
3205
3160
3169
- 30
3166
s
04:46P
Sep 26
3158
3170
3125
3134
- 30
3130
s
05:47P
Oct 26
3130
3139
3094
3102
- 31
3099
s
04:46P
Dec 26
3162
3170
3125
3134
- 31
3131
s
05:47P
Jan 27
3158
3166
3127
3134
- 33
3132
s
04:45P
Mar 27
3143
3148
3107
3116
- 33
3115
s
01:20P
May 27
3138
3141
3100
3109
- 31
3109
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
591'0
596'0
582'4
591'6
2'2
590'0
s
06:55P
Jul 26
602'6
607'6
594'6
603'4
2'0
602'0
s
06:51P
Sep 26
617'4
621'4
608'6
617'2
2'2
616'0
s
06:51P
Dec 26
634'0
639'2
627'0
635'0
2'2
633'6
s
06:35P
Mar 27
649'2
652'6
640'6
649'0
2'2
647'4
s
01:30P
May 27
651'6
657'4
647'2
654'0
2'2
653'4
s
01:20P
Jul 27
641'4
644'2
641'4
644'2
2'6
643'6
s
06:54P
Sep 27
641'4
641'4
641'4
641'4
2'6
647'6
s
01:20P
Dec 27
652'4
2'4
658'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
359.275
361.825
358.900
360.300
1.850
360.300
s
01:05P
Apr 26
352.350
356.850
350.700
354.625
1.975
354.450
s
01:05P
May 26
348.350
353.100
346.550
350.750
2.350
350.700
s
01:05P
Aug 26
348.500
352.525
346.450
350.300
1.950
350.225
s
01:05P
Sep 26
347.000
351.000
345.325
348.900
1.825
348.850
s
01:05P
Oct 26
344.725
349.300
343.600
347.475
1.800
347.250
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
235.350
236.300
234.300
235.200
0.075
235.375
s
02:33P
Jun 26
234.625
235.750
233.225
234.450
- 0.050
234.600
s
01:05P
Aug 26
231.825
233.000
230.700
232.000
0.350
232.100
s
01:05P
Oct 26
229.175
230.600
228.300
229.700
0.650
229.750
s
03:31P
Dec 26
229.250
230.675
228.525
229.775
0.575
229.825
s
01:05P
Feb 27
229.525
230.850
228.825
229.975
0.500
230.000
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.900
91.175
90.650
91.150
0.250
91.050
s
01:05P
May 26
95.650
95.650
95.000
95.425
-0.175
95.475
s
01:05P
Jun 26
104.450
104.600
103.550
104.025
- 0.350
104.050
s
01:05P
Jul 26
106.475
106.675
105.625
105.975
- 0.525
106.000
s
02:35P
Aug 26
106.150
106.175
105.325
105.650
- 0.375
105.700
s
02:35P
Oct 26
90.250
90.400
89.800
90.300
0.075
90.325
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.