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
457'2
0'0
456'2
11:30P
Jul 26
471'0
476'0
470'6
474'4
3'2
471'2
11:31P
Sep 26
477'4
482'4
477'4
481'6
4'0
477'6
11:31P
Dec 26
493'2
498'2
493'0
497'2
3'6
493'4
11:31P
Mar 27
506'6
511'4
506'6
511'0
4'0
507'0
11:31P
May 27
514'4
518'6
514'2
518'0
3'6
514'2
11:31P
Jul 27
517'2
522'0
517'2
521'4
3'4
518'0
11:31P
Sep 27
502'2
502'2
502'2
502'2
1'4
500'6
11:30P
Dec 27
505'0
508'4
504'6
507'6
2'2
505'4
11:31P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1197'0
1197'0
1197'0
1197'0
2'6
1194'2
11:31P
Jul 26
1208'0
1217'6
1207'0
1216'4
8'4
1208'0
11:31P
Aug 26
1200'6
1212'2
1200'6
1211'4
8'6
1202'6
11:31P
Sep 26
1185'4
1193'6
1183'6
1193'0
8'2
1184'6
11:31P
Nov 26
1188'4
1197'6
1187'2
1196'4
7'0
1189'4
11:31P
Jan 27
1200'2
1209'2
1199'4
1208'6
7'2
1201'4
11:31P
Mar 27
1195'6
1204'6
1195'6
1204'4
7'2
1197'2
11:31P
May 27
1196'4
1205'6
1196'4
1205'2
6'4
1198'6
11:31P
Jul 27
1207'0
1210'2
1204'6
1209'4
5'0
1204'4
11:31P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3227
3225
11:31P
Jul 26
3190
3217
3185
3215
18
3197
11:31P
Aug 26
3153
3175
3148
3175
15
3160
11:31P
Sep 26
3126
3147
3120
3145
11
3134
11:31P
Oct 26
3103
3123
3100
3122
7
3115
11:31P
Dec 26
3140
3161
3136
3160
8
3152
11:31P
Jan 27
3148
3169
3148
3169
7
3162
11:31P
Mar 27
3146
3164
3141
3164
7
3157
11:31P
May 27
3156
3156
3156
3156
- 6
3162
11:31P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
606'4
0'0
607'4
11:31P
Jul 26
622'0
625'6
620'6
623'4
4'4
619'0
11:31P
Sep 26
636'6
640'6
636'0
639'0
5'0
634'0
11:31P
Dec 26
657'4
661'4
656'6
660'0
5'0
655'0
11:31P
Mar 27
675'0
678'6
674'6
677'4
5'0
672'4
11:31P
May 27
684'0
686'6
683'2
685'6
4'2
681'4
11:31P
Jul 27
682'4
686'6
682'4
686'6
5'0
681'6
11:31P
Sep 27
690'4
0'0
690'4
11:31P
Dec 27
704'4
0'0
705'6
11:31P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
368.325
370.250
365.025
367.075
1.050
367.375
s
07:20A
Aug 26
368.500
370.400
361.600
364.150
- 1.950
364.225
s
07:20A
Sep 26
367.225
369.000
359.850
362.175
- 2.425
362.225
s
07:20A
Oct 26
365.525
366.475
357.600
359.600
- 2.525
359.800
s
05/08
Nov 26
361.475
363.700
354.750
356.575
- 2.650
356.725
s
07:20A
Jan 27
357.100
357.700
349.125
350.450
- 2.650
350.650
s
05/08
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.600
253.725
248.700
249.175
- 1.150
248.900
s
07:20A
Aug 26
247.275
249.300
243.950
243.975
- 1.800
244.100
s
07:20A
Oct 26
241.050
242.925
237.725
238.050
- 1.675
238.300
s
07:20A
Dec 26
239.975
242.000
236.800
237.250
- 1.675
237.525
s
07:20A
Feb 27
240.925
241.625
236.750
237.075
- 1.525
237.450
s
07:20A
Apr 27
238.500
241.000
236.175
236.400
- 1.450
236.825
s
07:20A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
91.200
91.400
90.775
90.925
-0.625
90.875
s
05/08
Jun 26
99.150
99.950
98.600
98.825
-0.750
98.625
s
07:20A
Jul 26
102.900
103.950
102.650
103.225
0.250
103.200
s
07:20A
Aug 26
104.075
105.000
103.950
104.475
0.325
104.425
s
07:20A
Oct 26
90.000
90.750
89.525
90.350
0.650
90.425
s
07:20A
Dec 26
82.700
83.275
81.800
82.775
0.425
82.925
s
07:20A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.