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
461'0
0'0
460'6
07:19P
Jul 26
475'0
475'2
473'6
474'6
-0'4
475'2
07:20P
Sep 26
481'2
482'0
480'2
481'0
-0'6
481'6
07:20P
Dec 26
497'4
497'6
496'4
497'2
-0'4
497'6
07:20P
Mar 27
511'0
511'4
510'2
511'0
-0'4
511'4
07:20P
May 27
517'4
519'0
517'4
518'6
-0'2
519'0
07:20P
Jul 27
521'6
523'0
521'6
523'0
0'0
523'0
07:20P
Sep 27
504'0
504'2
504'0
504'2
-0'4
504'6
07:20P
Dec 27
508'4
509'0
508'2
508'6
-0'2
509'0
07:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1199'2
0'0
1199'6
07:20P
Jul 26
1211'6
1214'0
1211'2
1213'0
0'0
1213'0
07:20P
Aug 26
1207'2
1208'6
1206'6
1208'0
0'0
1208'0
07:20P
Sep 26
1190'0
1190'4
1189'2
1190'0
-0'2
1190'2
07:20P
Nov 26
1194'0
1195'0
1193'0
1194'2
-0'4
1194'6
07:20P
Jan 27
1205'2
1206'2
1204'4
1205'2
-1'0
1206'2
07:20P
Mar 27
1201'0
1202'0
1201'0
1201'4
-0'6
1202'2
07:20P
May 27
1201'6
1203'0
1201'6
1203'0
-0'6
1203'6
07:20P
Jul 27
1207'2
1208'2
1207'2
1207'4
-1'2
1208'6
07:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3337
3356
3337
3356
77
3279
07:20P
Jul 26
3250
3258
3249
3255
7
3248
07:20P
Aug 26
3204
3210
3202
3208
6
3202
07:20P
Sep 26
3172
3179
3169
3178
5
3173
07:20P
Oct 26
3147
3153
3145
3153
5
3148
07:20P
Dec 26
3185
3190
3181
3189
5
3184
07:20P
Jan 27
3195
3196
3193
3196
5
3191
07:20P
Mar 27
3181
3185
3181
3185
2
3183
07:20P
May 27
3186
3186
3186
3186
1
3185
07:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
613'2
0'0
622'2
07:20P
Jul 26
639'2
640'2
636'6
639'0
5'0
634'0
07:20P
Sep 26
653'2
654'6
651'2
653'2
4'4
648'6
07:20P
Dec 26
672'0
676'0
672'0
674'0
4'0
670'0
07:20P
Mar 27
690'4
693'4
690'4
692'2
4'4
687'6
07:20P
May 27
701'6
701'6
699'4
700'6
4'4
696'2
07:20P
Jul 27
696'6
700'4
696'6
700'4
4'4
696'0
07:20P
Sep 27
707'6
707'6
707'6
707'6
4'0
703'6
07:20P
Dec 27
718'6
718'6
718'6
718'6
0'6
718'0
07:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
368.025
371.250
364.775
368.325
1.025
368.400
s
01:05P
Aug 26
364.800
367.450
357.250
362.450
- 1.925
362.300
s
01:05P
Sep 26
362.800
365.675
355.525
360.350
- 2.075
360.150
s
01:05P
Oct 26
360.625
363.000
353.150
357.525
- 2.475
357.325
s
01:05P
Nov 26
356.950
359.750
350.050
354.275
- 2.650
354.075
s
01:05P
Jan 27
350.950
353.475
344.450
347.900
- 2.975
347.675
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.425
252.150
245.475
249.650
0.500
249.400
s
01:05P
Aug 26
244.475
247.000
239.900
243.600
- 0.550
243.550
s
01:05P
Oct 26
238.425
240.500
233.600
236.750
- 1.625
236.675
s
01:05P
Dec 26
237.525
239.525
232.700
236.050
- 1.600
235.925
s
01:05P
Feb 27
237.500
239.400
232.750
236.125
- 1.475
235.975
s
01:05P
Apr 27
236.675
238.725
232.350
235.500
- 1.400
235.425
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
91.000
91.350
90.550
90.925
90.875
s
01:05P
Jun 26
99.275
100.900
98.900
100.125
1.600
100.225
s
01:05P
Jul 26
103.700
104.850
103.275
104.500
1.450
104.650
s
01:05P
Aug 26
104.900
105.850
104.500
105.450
1.275
105.700
s
03:14P
Oct 26
90.600
91.800
90.475
91.575
1.350
91.775
s
01:05P
Dec 26
83.025
84.150
83.025
83.900
1.175
84.100
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.