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
455'4
456'0
454'6
455'6
0'2
455'4
01:53A
Jul 26
464'0
464'4
463'0
464'4
0'6
463'6
01:53A
Sep 26
468'4
469'2
468'0
469'0
0'4
468'4
01:54A
Dec 26
483'6
484'2
483'0
484'0
0'4
483'4
01:53A
Mar 27
496'4
496'6
496'0
496'6
0'2
496'4
01:54A
May 27
503'4
503'6
503'0
503'4
-0'2
503'6
01:54A
Jul 27
507'0
507'2
506'2
507'2
0'2
507'0
01:54A
Sep 27
489'0
489'0
489'0
489'0
-0'2
489'2
01:51A
Dec 27
494'2
494'6
494'0
494'6
0'4
494'2
01:53A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1160'2
1161'6
1156'6
1160'0
0'2
1159'6
01:53A
Jul 26
1175'0
1176'4
1171'2
1174'6
0'0
1174'6
01:53A
Aug 26
1168'6
1170'4
1165'4
1168'4
-0'4
1169'0
01:54A
Sep 26
1149'4
1150'2
1146'2
1147'6
-1'4
1149'2
01:54A
Nov 26
1155'0
1156'2
1152'0
1153'4
-1'4
1155'0
01:53A
Jan 27
1166'6
1168'2
1164'0
1165'4
-1'4
1167'0
01:54A
Mar 27
1166'0
1166'0
1162'4
1164'2
-1'2
1165'4
01:54A
May 27
1166'6
1170'0
1166'2
1166'6
-2'0
1168'6
01:54A
Jul 27
1174'4
1175'2
1171'6
1173'6
-1'0
1174'6
01:54A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3212
3228
3208
3215
9
3206
01:54A
Jul 26
3169
3185
3163
3167
2
3165
01:54A
Aug 26
3115
3130
3112
3118
3
3115
01:54A
Sep 26
3080
3084
3075
3080
1
3079
01:54A
Oct 26
3057
3059
3052
3058
3058
01:53A
Dec 26
3093
3094
3087
3090
- 3
3093
01:54A
Jan 27
3102
3104
3098
3100
- 4
3104
01:54A
Mar 27
3102
3102
3094
3099
- 3
3102
01:54A
May 27
3105
3107
3105
3107
3107
01:54A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
612'4
614'2
607'0
608'0
-2'6
610'6
01:54A
Jul 26
622'0
623'2
616'2
617'2
-3'0
620'2
01:54A
Sep 26
635'0
636'2
629'4
630'4
-2'6
633'2
01:54A
Dec 26
653'0
654'4
647'0
648'6
-3'0
651'6
01:54A
Mar 27
668'2
669'4
663'6
664'4
-2'6
667'2
01:54A
May 27
675'0
676'0
671'2
671'2
-3'0
674'2
01:54A
Jul 27
667'2
670'0
662'2
665'6
-3'4
669'2
01:54A
Sep 27
669'2
669'2
669'2
669'2
-3'6
673'0
01:51A
Dec 27
678'4
678'4
678'4
678'4
-3'6
682'2
01:54A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
366.025
368.950
365.000
366.800
- 0.175
366.625
s
04/23
May 26
356.800
360.850
354.050
358.725
0.450
358.875
s
04/23
Aug 26
357.000
361.000
354.650
359.125
0.475
359.350
s
04/23
Sep 26
354.400
358.425
352.575
356.850
0.650
357.075
s
04/23
Oct 26
352.325
355.775
349.975
354.675
0.800
354.600
s
04/23
Nov 26
349.000
352.900
347.000
352.100
0.900
351.925
s
04/23
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
245.975
247.700
245.150
247.200
0.225
247.075
s
04/23
Jun 26
242.000
243.950
240.925
243.475
0.425
243.500
s
04/23
Aug 26
238.050
240.325
237.000
240.100
0.975
240.150
s
04/23
Oct 26
234.000
235.950
232.900
235.750
0.675
235.725
s
04/23
Dec 26
233.250
235.500
232.475
235.400
0.650
235.300
s
04/23
Feb 27
233.175
235.400
232.600
235.225
0.875
235.275
s
04/23
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
95.000
95.725
94.300
95.650
0.600
95.650
s
04/23
Jun 26
102.625
103.575
102.000
103.425
0.825
103.450
s
04/23
Jul 26
105.575
106.625
105.250
106.400
0.725
106.425
s
04/23
Aug 26
106.075
107.150
105.850
106.900
0.750
106.875
s
04/23
Oct 26
91.225
92.175
90.925
92.075
0.775
91.950
s
04/23
Dec 26
83.425
84.200
83.275
84.025
0.475
83.925
s
04/23
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.