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
454'2
458'0
454'2
457'4
2'4
455'0
11:07P
Jul 26
463'0
466'2
462'4
466'0
2'4
463'4
11:07P
Sep 26
468'0
471'0
467'6
470'4
2'0
468'4
11:07P
Dec 26
484'0
486'6
483'4
486'4
2'2
484'2
11:07P
Mar 27
497'0
500'0
497'0
499'6
1'6
498'0
11:07P
May 27
504'4
507'4
504'4
507'0
1'4
505'4
11:07P
Jul 27
509'4
510'6
509'4
510'4
1'4
509'0
11:07P
Sep 27
491'4
491'6
491'4
491'4
1'4
490'0
11:05P
Dec 27
494'4
496'4
494'0
496'2
1'4
494'6
11:05P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1169'0
1162'0
1165'2
1'4
1163'6
11:08P
Jul 26
1176'6
1184'0
1176'6
1180'2
1'6
1178'4
11:08P
Aug 26
1170'0
1176'4
1170'0
1173'4
2'0
1171'4
11:07P
Sep 26
1150'6
1155'4
1150'4
1152'6
2'2
1150'4
11:08P
Nov 26
1154'2
1160'4
1154'2
1158'0
2'2
1155'6
11:08P
Jan 27
1169'6
1172'4
1169'4
1170'2
2'2
1168'0
11:07P
Mar 27
1163'6
1170'0
1163'6
1167'6
2'0
1165'6
11:08P
May 27
1171'0
1173'0
1170'6
1170'6
1'6
1169'0
11:08P
Jul 27
1178'0
1178'6
1175'6
1176'2
1'2
1175'0
11:08P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3240
3254
3235
3251
8
3243
11:07P
Jul 26
3184
3200
3180
3194
3
3191
11:07P
Aug 26
3120
3134
3120
3133
2
3131
11:08P
Sep 26
3086
3091
3082
3089
- 1
3090
11:08P
Oct 26
3059
3064
3056
3064
2
3062
11:06P
Dec 26
3090
3096
3085
3094
1
3093
11:07P
Jan 27
3097
3103
3093
3103
3
3100
11:07P
Mar 27
3091
3095
3089
3089
- 6
3095
11:07P
May 27
3093
3095
3091
3095
- 3
3098
11:05P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
609'0
615'0
608'4
610'0
1'6
608'2
11:08P
Jul 26
618'0
623'6
617'4
618'2
1'4
616'6
11:07P
Sep 26
630'4
636'6
630'4
631'2
1'0
630'2
11:07P
Dec 26
650'0
655'6
650'0
650'2
0'6
649'4
11:07P
Mar 27
667'2
671'6
666'4
666'4
0'4
666'0
11:07P
May 27
675'4
678'4
675'4
676'2
2'4
673'6
11:07P
Jul 27
668'0
673'6
668'0
670'0
0'6
669'2
11:07P
Sep 27
674'0
677'0
674'0
677'0
3'2
673'6
11:07P
Dec 27
681'0
0'0
683'2
11:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
367.475
368.400
366.775
367.350
1.000
367.625
s
07:00A
May 26
360.500
363.175
359.225
360.075
2.025
360.900
s
07:00A
Aug 26
361.000
363.650
360.050
360.950
2.425
361.775
s
07:00A
Sep 26
358.775
361.500
357.950
358.900
2.675
359.750
s
04/24
Oct 26
356.000
359.025
355.700
356.650
2.925
357.525
s
07:00A
Nov 26
353.625
356.300
352.850
354.350
3.050
354.975
s
07:00A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.775
249.625
247.650
248.275
1.225
248.300
s
07:00A
Jun 26
244.000
246.500
243.825
244.875
1.725
245.225
s
07:00A
Aug 26
240.625
242.850
240.325
241.175
1.500
241.650
s
07:00A
Oct 26
236.300
238.350
236.300
237.075
1.750
237.475
s
07:00A
Dec 26
235.950
237.875
235.950
236.700
1.800
237.100
s
07:00A
Feb 27
235.575
237.600
235.575
236.675
1.775
237.050
s
07:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
95.450
95.600
94.175
94.475
-1.350
94.300
s
07:00A
Jun 26
103.300
103.500
101.850
101.900
- 1.550
101.900
s
07:00A
Jul 26
106.200
106.375
104.850
104.925
- 1.525
104.900
s
07:00A
Aug 26
106.875
106.900
105.525
105.600
- 1.300
105.575
s
07:00A
Oct 26
92.000
92.075
91.075
91.250
-0.800
91.150
s
07:00A
Dec 26
84.075
84.200
83.400
83.600
-0.450
83.475
s
07:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.