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
463'0
467'6
463'0
466'6
6'4
467'2
s
02:55P
Jul 26
475'0
481'6
472'6
478'6
4'6
480'0
s
03:02P
Sep 26
481'2
487'4
478'4
485'0
4'4
486'2
s
03:06P
Dec 26
497'4
503'2
493'6
501'0
4'2
502'0
s
03:08P
Mar 27
511'0
516'2
507'2
514'2
3'6
515'2
s
02:45P
May 27
517'4
523'2
514'6
521'4
3'2
522'2
s
02:41P
Jul 27
521'6
526'6
518'4
525'4
3'0
526'0
s
02:30P
Sep 27
504'0
508'0
501'2
506'6
2'6
507'4
s
01:30P
Dec 27
508'4
513'0
504'6
511'0
3'2
512'2
s
02:51P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1204'0
1212'6
1203'0
1212'6
13'6
1213'4
s
01:30P
Jul 26
1211'6
1232'6
1211'2
1225'2
13'6
1226'6
s
03:06P
Aug 26
1207'2
1225'6
1206'4
1219'4
13'6
1221'6
s
01:20P
Sep 26
1190'0
1205'6
1189'2
1200'2
11'4
1201'6
s
01:30P
Nov 26
1194'0
1210'0
1193'0
1203'6
10'2
1205'0
s
03:01P
Jan 27
1205'2
1221'2
1204'4
1215'0
10'0
1216'2
s
02:53P
Mar 27
1201'0
1216'6
1201'0
1211'0
10'4
1212'6
s
01:30P
May 27
1201'6
1218'0
1201'6
1212'4
10'4
1214'2
s
02:30P
Jul 27
1207'2
1222'6
1207'2
1217'2
10'2
1219'0
s
03:02P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3337
3356
3330
3341
50
3329
s
01:20P
Jul 26
3250
3300
3238
3286
36
3284
s
03:03P
Aug 26
3204
3249
3191
3233
29
3231
s
01:30P
Sep 26
3172
3215
3161
3193
21
3194
s
01:30P
Oct 26
3147
3190
3136
3166
20
3168
s
01:30P
Dec 26
3185
3227
3173
3203
20
3204
s
01:30P
Jan 27
3195
3233
3181
3208
18
3209
s
01:30P
Mar 27
3181
3223
3174
3196
17
3200
s
01:30P
May 27
3186
3222
3176
3199
15
3200
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
632'6
632'6
629'6
629'6
42'6
665'0
s
01:30P
Jul 26
639'2
679'0
636'6
679'0
45'0
679'0
s
02:59P
Sep 26
653'2
692'0
651'2
691'0
42'6
691'4
s
02:41P
Dec 26
672'0
710'6
672'0
709'6
40'2
710'2
s
02:51P
Mar 27
690'4
725'0
690'4
724'4
37'0
724'6
s
02:34P
May 27
701'6
730'0
699'4
729'0
33'2
729'4
s
02:35P
Jul 27
696'6
724'0
696'6
722'6
26'6
722'6
s
03:05P
Sep 27
707'6
728'2
707'6
726'0
23'4
727'2
s
03:01P
Dec 27
718'6
739'2
718'6
737'6
20'6
738'6
s
02:30P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
370.050
371.250
365.600
365.800
- 2.500
365.900
s
01:05P
Aug 26
365.000
367.500
355.900
356.000
- 5.750
356.550
s
01:05P
Sep 26
362.650
365.325
353.275
353.400
- 6.275
353.875
s
02:53P
Oct 26
362.475
362.500
350.075
350.200
- 6.600
350.725
s
01:05P
Nov 26
357.500
358.750
346.500
346.500
- 6.875
347.200
s
01:05P
Jan 27
351.425
352.800
340.075
340.075
- 7.150
340.525
s
02:56P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.675
253.000
247.500
247.600
- 1.700
247.700
s
01:05P
Aug 26
245.750
247.150
240.750
240.850
- 2.475
241.075
s
02:30P
Oct 26
238.650
240.025
233.600
233.725
- 2.800
233.875
s
01:05P
Dec 26
237.725
239.000
233.150
233.300
- 2.475
233.450
s
02:32P
Feb 27
237.875
238.975
233.275
233.375
- 2.400
233.575
s
01:05P
Apr 27
237.425
238.250
232.800
232.800
- 2.400
233.025
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
90.900
91.000
90.725
90.975
0.050
90.925
s
01:05P
Jun 26
100.000
100.200
98.350
98.450
- 1.800
98.425
s
03:08P
Jul 26
104.425
104.600
102.750
102.925
- 1.700
102.950
s
01:05P
Aug 26
105.150
105.525
103.800
104.000
- 1.725
103.975
s
01:05P
Oct 26
91.375
91.625
90.225
90.475
-1.400
90.375
s
01:05P
Dec 26
83.950
84.025
82.950
83.125
-0.975
83.125
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.