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
460'2
461'4
460'0
461'0
0'2
460'6
12:01A
Jul 26
469'0
470'2
468'6
469'4
0'2
469'2
12:01A
Sep 26
473'0
475'0
473'0
474'4
0'4
474'0
12:01A
Dec 26
489'4
490'6
489'2
490'0
0'4
489'4
12:00A
Mar 27
502'0
504'0
502'0
503'4
0'4
503'0
12:01A
May 27
509'6
511'2
509'6
510'6
0'2
510'4
12:01A
Jul 27
513'6
514'4
513'6
514'0
0'2
513'6
12:01A
Sep 27
493'4
494'2
493'4
494'2
1'0
493'2
12:00A
Dec 27
497'0
498'6
497'0
498'2
0'6
497'4
12:00A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'6
1177'6
1169'6
1171'6
-5'4
1177'2
12:01A
Jul 26
1191'0
1192'6
1184'4
1187'2
-4'6
1192'0
12:01A
Aug 26
1183'4
1184'6
1178'0
1180'2
-4'0
1184'2
12:01A
Sep 26
1160'4
1162'0
1156'4
1158'4
-3'0
1161'4
12:01A
Nov 26
1163'6
1165'4
1161'0
1162'6
-3'0
1165'6
12:01A
Jan 27
1174'2
1177'0
1172'6
1174'2
-3'2
1177'4
12:01A
Mar 27
1171'4
1174'0
1170'2
1172'0
-2'4
1174'4
12:01A
May 27
1174'6
1176'4
1173'4
1175'2
-2'0
1177'2
12:01A
Jul 27
1181'0
1182'0
1179'2
1180'0
-3'0
1183'0
12:01A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3338
3347
3325
3339
1
3338
12:01A
Jul 26
3277
3289
3266
3278
3278
12:01A
Aug 26
3197
3209
3190
3200
- 2
3202
12:01A
Sep 26
3146
3150
3135
3144
- 2
3146
12:01A
Oct 26
3111
3114
3099
3109
- 1
3110
12:01A
Dec 26
3130
3142
3127
3138
- 1
3139
12:01A
Jan 27
3134
3143
3131
3140
- 2
3142
12:01A
Mar 27
3116
3128
3116
3120
- 7
3127
12:01A
May 27
3118
3126
3116
3117
- 8
3125
12:01A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
620'6
623'6
619'2
623'6
2'2
621'4
12:01A
Jul 26
629'0
632'2
627'0
632'2
2'4
629'6
12:01A
Sep 26
641'6
644'6
639'6
644'6
2'2
642'4
12:01A
Dec 26
660'4
663'4
659'0
663'4
2'2
661'2
12:01A
Mar 27
675'6
679'2
675'2
679'2
1'6
677'4
12:01A
May 27
682'4
686'2
682'4
686'2
1'4
684'6
12:01A
Jul 27
680'0
681'4
677'4
681'4
0'4
681'0
12:01A
Sep 27
685'0
685'0
685'0
685'0
0'0
685'0
12:01A
Dec 27
690'0
0'0
694'6
12:01A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
368.000
372.600
367.875
370.500
2.950
370.575
s
04/27
May 26
361.275
368.025
360.900
367.400
6.550
367.450
s
04/27
Aug 26
361.775
369.000
361.750
368.325
6.500
368.275
s
04/27
Sep 26
359.775
366.875
359.750
366.325
6.500
366.250
s
04/27
Oct 26
357.850
364.500
357.525
363.875
6.275
363.800
s
04/27
Nov 26
355.375
361.525
354.775
360.875
5.850
360.825
s
04/27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
248.750
251.000
248.650
250.625
2.125
250.425
s
04/27
Jun 26
245.725
249.450
245.375
248.975
3.725
248.950
s
04/27
Aug 26
242.000
245.750
241.675
245.375
3.725
245.375
s
04/27
Oct 26
237.700
241.300
237.600
240.975
3.575
241.050
s
04/27
Dec 26
237.375
240.850
237.350
240.500
3.425
240.525
s
04/27
Feb 27
237.400
240.650
237.225
240.400
3.375
240.425
s
04/27
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
94.400
94.800
94.150
94.500
0.075
94.375
s
04/27
Jun 26
102.050
102.850
101.975
102.175
0.275
102.175
s
04/27
Jul 26
105.075
105.600
104.750
105.000
0.125
105.025
s
04/27
Aug 26
105.650
106.300
105.375
105.525
0.025
105.600
s
04/27
Oct 26
91.950
91.950
91.000
91.025
-0.125
91.025
s
04/27
Dec 26
83.475
84.050
83.375
83.450
-0.050
83.425
s
04/27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.