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
447'0
447'2
442'2
444'2
-4'6
449'0
07:38A
Jul 26
457'6
458'0
452'6
454'4
-5'4
460'0
07:38A
Sep 26
462'2
462'2
456'2
457'6
-6'2
464'0
07:39A
Dec 26
476'0
476'2
469'4
471'6
-6'2
478'0
07:38A
Mar 27
488'0
488'2
481'6
483'4
-6'4
490'0
07:39A
May 27
495'2
495'2
488'6
490'2
-7'0
497'2
07:38A
Jul 27
498'0
498'6
493'0
495'0
-6'2
501'2
07:39A
Sep 27
484'6
484'6
479'4
481'2
-4'4
485'6
07:39A
Dec 27
490'0
490'0
485'4
486'6
-5'0
491'6
07:38A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1152'0
1161'2
1140'4
1157'2
-1'0
1158'2
07:38A
Jul 26
1165'0
1177'0
1156'6
1173'0
-1'4
1174'4
07:38A
Aug 26
1165'0
1172'0
1153'4
1168'6
-1'6
1170'4
07:39A
Sep 26
1141'0
1151'6
1134'4
1147'6
-3'0
1150'6
07:39A
Nov 26
1141'0
1151'4
1135'0
1148'0
-3'0
1151'0
07:38A
Jan 27
1154'0
1160'4
1145'0
1157'6
-3'0
1160'6
07:39A
Mar 27
1148'0
1155'2
1141'6
1153'0
-3'0
1156'0
07:39A
May 27
1155'0
1158'0
1144'4
1154'6
-4'0
1158'6
07:39A
Jul 27
1154'4
1163'6
1150'6
1160'2
-4'2
1164'4
07:38A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3125
3152
3117
3139
21
3118
07:39A
Jul 26
3115
3142
3112
3130
19
3111
07:39A
Aug 26
3100
3121
3096
3109
15
3094
07:39A
Sep 26
3069
3092
3068
3079
12
3067
07:39A
Oct 26
3042
3061
3040
3051
13
3038
07:39A
Dec 26
3077
3094
3073
3085
14
3071
07:39A
Jan 27
3089
3096
3080
3090
14
3076
07:39A
Mar 27
3070
3086
3070
3080
16
3064
07:39A
May 27
3074
3086
3068
3079
17
3062
07:39A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
589'0
589'0
577'0
578'6
-19'2
598'0
07:38A
Jul 26
599'0
600'0
587'4
589'2
-19'0
608'2
07:38A
Sep 26
612'6
612'6
601'0
603'0
-18'2
621'2
07:39A
Dec 26
635'0
635'0
619'4
621'2
-17'4
638'6
07:39A
Mar 27
639'4
640'6
634'6
636'2
-17'2
653'4
07:39A
May 27
645'2
645'2
642'4
642'4
-18'2
660'6
07:38A
Jul 27
640'0
642'6
639'4
639'4
-17'4
657'0
07:38A
Sep 27
656'6
0'0
662'6
07:38A
Dec 27
668'2
0'0
674'0
07:38A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
371.500
372.025
367.875
368.550
- 3.125
368.900
s
04/07
May 26
369.850
370.750
366.050
366.425
- 3.725
366.625
s
04/07
Aug 26
368.250
370.275
365.500
365.950
- 3.775
366.050
s
04/07
Sep 26
366.025
368.000
363.700
363.975
- 3.725
364.125
s
04/07
Oct 26
364.250
365.425
361.100
361.425
- 3.575
361.700
s
04/07
Nov 26
361.675
362.250
358.000
358.250
- 3.525
358.800
s
04/07
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.750
249.000
247.750
248.000
0.175
248.200
s
04/07
Jun 26
246.450
247.600
245.375
245.550
- 1.225
245.800
s
04/07
Aug 26
242.250
243.150
241.150
242.125
- 0.500
242.375
s
04/07
Oct 26
237.600
238.125
236.350
237.425
- 0.500
237.625
s
04/07
Dec 26
237.000
237.425
235.600
236.375
- 0.825
236.700
s
04/07
Feb 27
237.125
237.225
235.500
236.175
- 0.900
236.500
s
04/07
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.575
90.825
90.200
90.775
0.300
90.775
s
04/07
May 26
98.450
98.750
98.000
98.500
-0.375
98.400
s
04/07
Jun 26
107.425
107.750
106.650
107.075
- 0.650
107.050
s
04/07
Jul 26
109.750
110.025
109.225
109.900
- 0.150
109.800
s
04/07
Aug 26
109.300
109.550
108.825
109.450
109.375
s
04/07
Oct 26
93.025
93.525
92.750
93.475
0.325
93.475
s
04/07
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.