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
473'6
473'6
473'4
473'4
-0'2
473'6
01:45A
Jul 26
485'0
486'4
484'6
486'2
0'4
485'6
01:44A
Sep 26
489'4
491'0
489'2
490'6
0'2
490'4
01:45A
Dec 26
503'4
504'4
503'4
504'4
0'0
504'4
01:44A
Mar 27
515'6
517'0
515'6
517'0
-0'2
517'2
01:45A
May 27
523'0
524'2
523'0
524'0
0'0
524'0
01:45A
Jul 27
527'2
527'6
527'0
527'6
-0'2
528'0
01:45A
Sep 27
506'0
506'6
505'6
506'6
-0'2
507'0
01:45A
Dec 27
508'6
509'6
508'6
509'6
-0'6
510'4
01:44A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1215'2
1215'2
1204'6
1204'6
-2'6
1207'4
01:44A
Jul 26
1222'0
1224'6
1220'2
1224'4
1'6
1222'6
01:44A
Aug 26
1212'0
1217'0
1212'0
1216'6
0'6
1216'0
01:45A
Sep 26
1189'2
1193'0
1189'2
1193'0
0'4
1192'4
01:45A
Nov 26
1195'0
1197'0
1193'0
1197'0
0'2
1196'6
01:44A
Jan 27
1206'0
1208'4
1205'0
1208'2
0'0
1208'2
01:45A
Mar 27
1199'4
1203'6
1199'2
1203'6
0'2
1203'4
01:45A
May 27
1202'0
1204'0
1200'2
1204'0
-1'0
1205'0
01:45A
Jul 27
1204'4
1209'6
1204'4
1209'4
0'0
1209'4
01:45A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3208
1
3207
01:45A
Jul 26
3209
3220
3206
3216
7
3209
01:45A
Aug 26
3170
3178
3166
3176
6
3170
01:45A
Sep 26
3133
3146
3133
3144
3
3141
01:45A
Oct 26
3109
3119
3109
3119
2
3117
01:45A
Dec 26
3140
3152
3140
3150
- 1
3151
01:45A
Jan 27
3143
3155
3143
3155
3155
01:45A
Mar 27
3130
3140
3130
3140
- 1
3141
01:45A
May 27
3129
3136
3129
3136
3136
01:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
633'4
633'4
633'0
633'0
3'4
629'4
01:45A
Jul 26
641'2
648'6
641'2
646'6
5'6
641'0
01:45A
Sep 26
656'4
664'0
656'4
661'6
5'2
656'4
01:45A
Dec 26
678'4
684'4
677'6
682'4
5'0
677'4
01:45A
Mar 27
696'6
701'2
696'6
699'6
4'4
695'2
01:45A
May 27
701'2
708'0
701'2
706'6
3'6
703'0
01:45A
Jul 27
700'0
704'6
699'6
704'2
3'2
701'0
01:45A
Sep 27
709'4
710'0
709'2
709'2
0'6
708'4
01:45A
Dec 27
723'0
723'0
723'0
723'0
0'4
722'4
01:45A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
371.400
371.800
364.500
367.000
- 4.800
366.600
s
05/04
Aug 26
372.000
372.525
364.000
366.975
- 5.575
366.600
s
05/04
Sep 26
370.325
370.850
362.350
365.250
- 5.900
364.800
s
05/04
Oct 26
368.025
368.600
360.225
363.000
- 6.025
362.575
s
05/04
Nov 26
365.350
365.550
357.400
359.925
- 6.025
359.800
s
05/04
Jan 27
359.225
359.375
351.575
354.175
- 5.900
354.000
s
05/04
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
252.975
253.325
249.400
251.950
- 1.250
251.750
s
05/04
Aug 26
247.800
248.275
243.950
246.375
- 1.650
246.175
s
05/04
Oct 26
242.375
242.625
238.475
240.525
- 2.000
240.450
s
05/04
Dec 26
241.650
241.925
238.050
239.950
- 1.975
239.875
s
05/04
Feb 27
241.850
241.850
238.200
240.025
- 1.850
240.000
s
05/04
Apr 27
240.875
241.175
237.800
239.600
- 1.900
239.450
s
05/04
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
92.600
93.000
91.550
91.700
-1.200
91.625
s
05/04
Jun 26
101.375
101.950
99.675
99.850
- 1.525
99.750
s
05/04
Jul 26
103.425
104.075
101.725
101.950
- 1.550
101.825
s
05/04
Aug 26
103.875
104.575
102.250
102.475
- 1.450
102.400
s
05/04
Oct 26
89.800
89.875
88.100
88.650
-0.800
88.450
s
05/04
Dec 26
82.325
82.350
80.825
81.400
-0.450
81.275
s
05/04
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.