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
460'6
454'2
460'2
5'2
455'0
11:33A
Jul 26
463'0
469'4
462'4
469'4
6'0
463'4
11:33A
Sep 26
468'0
474'0
467'6
474'0
5'4
468'4
11:33A
Dec 26
484'0
489'2
483'4
489'2
5'0
484'2
11:33A
Mar 27
497'0
502'6
497'0
502'6
4'6
498'0
11:33A
May 27
504'4
510'0
504'4
510'0
4'4
505'4
11:33A
Jul 27
509'4
513'4
509'4
513'4
4'4
509'0
11:33A
Sep 27
491'4
493'4
491'2
493'4
3'4
490'0
11:33A
Dec 27
494'4
498'0
494'0
498'0
3'2
494'6
11:33A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1179'4
1162'0
1179'0
15'2
1163'6
11:33A
Jul 26
1176'6
1194'4
1176'6
1193'6
15'2
1178'4
11:33A
Aug 26
1170'0
1186'4
1170'0
1186'0
14'4
1171'4
11:33A
Sep 26
1150'6
1163'6
1150'4
1163'6
13'2
1150'4
11:33A
Nov 26
1154'2
1167'6
1154'2
1167'4
11'6
1155'6
11:33A
Jan 27
1169'6
1179'4
1169'4
1179'2
11'2
1168'0
11:33A
Mar 27
1163'6
1177'0
1163'6
1176'6
11'0
1165'6
11:33A
May 27
1171'0
1179'6
1170'6
1179'6
10'6
1169'0
11:33A
Jul 27
1178'0
1185'4
1175'6
1185'4
10'4
1175'0
11:33A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3240
3349
3235
3345
102
3243
11:33A
Jul 26
3184
3292
3180
3289
98
3191
11:33A
Aug 26
3120
3214
3120
3213
82
3131
11:33A
Sep 26
3086
3160
3082
3159
69
3090
11:33A
Oct 26
3059
3126
3056
3126
64
3062
11:33A
Dec 26
3090
3157
3085
3156
63
3093
11:33A
Jan 27
3097
3161
3093
3161
61
3100
11:33A
Mar 27
3091
3147
3089
3147
52
3095
11:33A
May 27
3093
3148
3091
3148
50
3098
11:33A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
609'0
620'4
608'4
620'4
12'2
608'2
11:33A
Jul 26
618'0
628'4
617'0
628'4
11'6
616'6
11:33A
Sep 26
630'4
641'2
630'2
641'2
11'0
630'2
11:33A
Dec 26
650'0
660'2
649'4
660'0
10'4
649'4
11:33A
Mar 27
667'2
676'4
665'6
676'0
10'0
666'0
11:33A
May 27
675'4
683'6
673'4
683'6
10'0
673'6
11:33A
Jul 27
668'0
678'6
668'0
678'6
9'4
669'2
11:33A
Sep 27
674'0
681'4
674'0
681'0
7'2
673'6
11:33A
Dec 27
682'4
690'0
682'0
690'0
6'6
683'2
11:32A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
368.000
372.600
367.875
371.350
3.725
367.625
11:33A
May 26
361.275
367.975
360.900
366.525
5.625
360.900
11:33A
Aug 26
361.775
368.950
361.750
367.550
5.775
361.775
11:33A
Sep 26
359.775
366.875
359.750
365.475
5.725
359.750
11:33A
Oct 26
357.850
364.500
357.525
363.150
5.625
357.525
11:33A
Nov 26
355.375
361.525
354.775
360.200
5.225
354.975
11:33A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
248.750
250.775
248.650
250.050
1.750
248.300
11:33A
Jun 26
245.725
249.250
245.375
248.875
3.650
245.225
11:33A
Aug 26
242.000
245.550
241.675
245.150
3.500
241.650
11:33A
Oct 26
237.700
241.225
237.600
240.825
3.350
237.475
11:33A
Dec 26
237.375
240.850
237.350
240.450
3.350
237.100
11:33A
Feb 27
237.400
240.650
237.225
240.250
3.200
237.050
11:33A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
94.400
94.800
94.150
94.500
0.200
94.300
11:33A
Jun 26
102.050
102.850
101.975
102.400
0.500
101.900
11:33A
Jul 26
105.075
105.600
104.750
105.075
0.175
104.900
11:33A
Aug 26
105.650
106.300
105.375
105.700
0.125
105.575
11:33A
Oct 26
91.950
91.950
91.000
91.225
0.075
91.150
11:33A
Dec 26
83.475
84.050
83.450
83.700
0.225
83.475
11:33A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.