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
457'4
460'0
457'4
459'4
1'6
457'6
07:55P
Jul 26
468'2
470'6
468'2
470'4
2'2
468'2
07:55P
Sep 26
469'4
472'6
469'4
472'2
2'0
470'2
07:56P
Dec 26
484'4
486'2
484'4
486'0
1'6
484'2
07:55P
Mar 27
495'0
497'0
495'0
496'4
1'4
495'0
07:56P
May 27
502'4
503'2
502'4
503'2
1'6
501'4
07:56P
Jul 27
505'6
506'4
505'4
506'0
1'0
505'0
07:56P
Sep 27
486'2
486'2
486'2
486'2
1'0
485'2
07:56P
Dec 27
490'0
491'2
490'0
491'2
1'0
490'2
07:56P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1171'4
1174'6
1171'4
1172'6
1'6
1171'0
07:55P
Jul 26
1186'6
1190'0
1186'2
1187'6
1'6
1186'0
07:55P
Aug 26
1184'2
1186'6
1184'0
1185'0
1'4
1183'4
07:55P
Sep 26
1157'0
1161'0
1157'0
1159'0
0'6
1158'2
07:56P
Nov 26
1155'6
1160'4
1155'6
1158'4
1'0
1157'4
07:55P
Jan 27
1166'6
1170'0
1166'6
1168'0
0'4
1167'4
07:56P
Mar 27
1159'4
1163'4
1159'4
1161'4
0'2
1161'2
07:56P
May 27
1163'0
1163'0
1163'0
1163'0
-0'2
1163'2
07:56P
Jul 27
1168'2
1168'2
1168'2
1168'2
0'2
1168'0
07:56P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3170
3171
3162
3168
4
3164
07:56P
Jul 26
3150
3151
3144
3148
5
3143
07:56P
Aug 26
3129
3130
3125
3125
3
3122
07:56P
Sep 26
3108
3108
3102
3103
3
3100
07:56P
Oct 26
3091
3091
3082
3084
1
3083
07:56P
Dec 26
3122
3122
3114
3117
2
3115
07:56P
Jan 27
3116
1
3115
07:56P
Mar 27
3097
3097
3095
3095
3095
07:56P
May 27
3089
2
3087
07:56P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
618'0
622'6
616'4
620'2
4'0
616'2
07:56P
Jul 26
628'0
633'0
627'0
630'0
3'4
626'4
07:56P
Sep 26
640'2
644'4
638'6
642'0
3'6
638'2
07:55P
Dec 26
656'4
660'4
656'4
658'0
3'4
654'4
07:55P
Mar 27
667'4
672'2
667'4
670'4
3'6
666'6
07:56P
May 27
673'2
673'2
673'2
673'2
2'4
670'6
07:55P
Jul 27
661'0
665'2
661'0
665'2
5'4
659'6
07:56P
Sep 27
662'6
0'0
662'4
07:55P
Dec 27
680'0
0'0
671'2
07:56P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
363.325
369.950
363.325
368.975
5.825
369.125
s
01:05P
May 26
361.325
368.000
361.325
366.425
5.150
366.475
s
01:05P
Aug 26
359.650
365.925
359.650
364.525
4.825
364.425
s
02:32P
Sep 26
357.525
363.500
357.525
362.150
4.550
362.075
s
01:05P
Oct 26
355.900
360.825
355.900
359.400
4.200
359.325
s
01:05P
Nov 26
352.450
357.575
352.450
356.500
3.875
356.325
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
239.350
243.350
239.350
243.150
3.475
243.025
s
01:05P
Jun 26
239.875
243.475
239.750
243.300
3.075
243.275
s
02:30P
Aug 26
237.000
239.875
236.900
239.800
2.500
239.800
s
02:31P
Oct 26
233.450
236.150
233.450
235.625
1.850
235.875
s
01:05P
Dec 26
233.200
235.625
233.200
235.050
1.675
235.325
s
03:30P
Feb 27
233.250
235.525
233.225
235.050
1.600
235.250
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.675
90.925
90.250
90.275
-0.050
90.425
s
01:05P
May 26
97.150
97.775
96.250
96.375
-0.600
96.525
s
01:05P
Jun 26
105.900
106.775
104.825
104.850
- 0.825
105.050
s
01:05P
Jul 26
108.750
109.375
107.025
107.150
- 1.475
107.225
s
01:05P
Aug 26
108.475
109.000
106.875
106.950
- 1.400
107.075
s
02:38P
Oct 26
92.250
92.675
91.250
91.450
-0.825
91.350
s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.