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
454'0
455'0
452'6
453'0
-1'0
454'0
07:36P
Jul 26
465'0
465'6
463'6
464'0
-1'2
465'2
07:36P
Sep 26
469'6
469'6
467'6
467'6
-1'2
469'0
07:36P
Dec 26
482'6
483'4
481'6
481'6
-1'2
483'0
07:36P
Mar 27
494'4
494'4
493'2
493'4
-1'0
494'4
07:36P
May 27
501'0
501'0
500'6
500'6
-0'6
501'4
07:36P
Jul 27
504'4
0'0
504'6
07:36P
Sep 27
487'0
0'0
487'0
07:36P
Dec 27
492'0
492'0
492'0
492'0
-0'4
492'4
07:36P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1164'6
1167'0
1164'2
1166'2
-0'4
1166'6
07:36P
Jul 26
1181'0
1183'2
1181'0
1182'4
-0'6
1183'2
07:36P
Aug 26
1175'6
1178'2
1175'6
1177'0
-1'2
1178'2
07:36P
Sep 26
1157'2
1157'2
1156'0
1156'0
-1'4
1157'4
07:36P
Nov 26
1155'6
1157'4
1154'6
1156'4
-0'4
1157'0
07:36P
Jan 27
1164'4
1167'0
1164'4
1166'0
-1'0
1167'0
07:36P
Mar 27
1160'2
1162'0
1160'2
1161'2
-0'6
1162'0
07:36P
May 27
1162'0
1164'2
1162'0
1163'0
-1'2
1164'2
07:36P
Jul 27
1168'6
1170'2
1168'4
1168'6
-1'4
1170'2
07:36P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3166
3171
3160
3163
- 3
3166
07:36P
Jul 26
3145
3155
3145
3148
- 1
3149
07:36P
Aug 26
3128
3128
3118
3120
1
3119
07:36P
Sep 26
3085
3093
3085
3087
1
3086
07:36P
Oct 26
3062
3063
3055
3055
3055
07:36P
Dec 26
3091
3096
3090
3090
3090
07:36P
Jan 27
3097
3097
3094
3094
3094
07:36P
Mar 27
3078
3078
3077
3077
3077
07:37P
May 27
3071
3071
3071
3071
1
3070
07:33P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
595'6
599'0
592'6
594'0
-1'2
595'2
07:36P
Jul 26
607'6
609'6
604'2
605'0
-1'4
606'4
07:36P
Sep 26
620'2
622'4
617'4
617'6
-2'0
619'6
07:36P
Dec 26
638'0
640'0
635'2
635'4
-2'0
637'4
07:36P
Mar 27
651'0
651'0
650'2
650'6
-1'2
652'0
07:36P
May 27
657'0
657'0
656'2
656'2
-2'0
658'2
07:36P
Jul 27
653'4
1'6
651'6
07:36P
Sep 27
646'0
0'0
656'2
07:36P
Dec 27
660'6
0'0
667'4
07:36P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
373.950
374.975
371.000
372.475
- 0.875
372.025
s
01:05P
May 26
371.175
372.625
369.000
370.700
- 0.275
370.350
s
02:30P
Aug 26
369.975
371.475
368.300
370.100
0.325
369.825
s
01:05P
Sep 26
368.000
369.325
366.425
368.075
0.525
367.850
s
01:05P
Oct 26
365.000
366.550
363.800
365.325
0.650
365.275
s
01:05P
Nov 26
361.925
363.400
360.900
362.225
0.800
362.325
s
02:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.025
248.750
247.000
248.450
1.825
248.025
s
01:05P
Jun 26
246.875
248.450
246.125
247.300
0.700
247.025
s
02:33P
Aug 26
242.325
243.750
241.825
243.125
0.700
242.875
s
01:05P
Oct 26
238.000
238.775
237.325
238.425
0.400
238.125
s
02:33P
Dec 26
237.500
238.000
236.800
237.800
0.475
237.525
s
02:42P
Feb 27
236.925
237.950
236.350
237.700
0.575
237.400
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.650
91.175
90.300
90.550
0.125
90.475
s
01:05P
May 26
96.750
98.875
96.750
98.600
2.775
98.775
s
01:05P
Jun 26
105.150
107.850
105.150
107.550
3.225
107.700
s
03:06P
Jul 26
107.575
110.200
107.575
109.850
2.900
109.950
s
01:05P
Aug 26
107.375
109.650
107.375
109.275
2.500
109.375
s
01:05P
Oct 26
92.000
93.300
92.000
93.100
1.725
93.150
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.