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
475'0
464'2
465'4
-8'2
465'4
s
01:30P
Jul 26
485'0
487'4
477'2
479'6
-5'6
480'0
s
01:30P
Sep 26
489'4
492'0
482'6
485'2
-5'0
485'4
s
01:30P
Dec 26
503'4
505'6
497'4
500'0
-4'0
500'4
s
01:30P
Mar 27
515'6
518'2
510'2
513'2
-3'6
513'4
s
01:20P
May 27
523'0
525'0
517'6
520'6
-3'0
521'0
s
01:21P
Jul 27
527'2
528'6
521'4
524'6
-3'0
525'0
s
01:30P
Sep 27
506'0
507'2
501'2
503'6
-3'0
504'0
s
01:20P
Dec 27
508'6
510'2
504'6
507'0
-3'2
507'2
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1215'2
1215'2
1194'4
1194'4
-11'6
1195'6
s
01:30P
Jul 26
1222'0
1226'0
1210'0
1210'2
-11'2
1211'4
s
01:30P
Aug 26
1212'0
1218'6
1203'4
1203'6
-11'0
1205'0
s
01:30P
Sep 26
1189'2
1194'4
1182'4
1183'0
-8'2
1184'2
s
01:30P
Nov 26
1195'0
1198'6
1186'4
1188'0
-7'2
1189'4
s
01:30P
Jan 27
1206'0
1209'6
1198'4
1199'6
-6'6
1201'4
s
01:30P
Mar 27
1199'4
1205'0
1194'2
1195'4
-6'2
1197'2
s
01:30P
May 27
1202'0
1205'0
1195'6
1197'2
-6'0
1199'0
s
01:20P
Jul 27
1204'4
1211'0
1201'2
1202'6
-4'6
1204'6
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3196
3229
3196
3226
19
3226
s
01:20P
Jul 26
3209
3229
3190
3205
- 5
3204
s
01:30P
Aug 26
3170
3179
3152
3156
- 15
3155
s
01:30P
Sep 26
3133
3146
3118
3124
- 17
3124
s
01:30P
Oct 26
3109
3120
3094
3103
- 14
3103
s
01:30P
Dec 26
3140
3153
3127
3140
- 10
3141
s
01:30P
Jan 27
3143
3156
3134
3145
- 8
3147
s
01:30P
Mar 27
3130
3140
3122
3130
- 9
3132
s
01:20P
May 27
3129
3137
3118
3123
- 11
3125
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
633'4
633'4
614'6
614'6
-13'0
616'4
s
01:30P
Jul 26
641'2
650'2
624'0
628'4
-13'2
627'6
s
01:30P
Sep 26
656'4
665'2
639'4
644'0
-13'2
643'2
s
01:30P
Dec 26
678'4
685'6
660'6
665'6
-12'4
665'0
s
01:30P
Mar 27
696'6
702'6
679'0
684'6
-11'2
684'0
s
01:30P
May 27
701'2
708'6
687'0
693'6
-10'0
693'0
s
01:20P
Jul 27
700'0
705'4
685'0
692'6
-9'2
691'6
s
01:20P
Sep 27
709'4
710'0
693'2
699'6
-8'6
699'6
s
01:30P
Dec 27
723'0
725'0
707'2
707'2
-8'2
714'2
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
367.775
372.500
367.775
371.625
5.225
371.825
s
01:05P
Aug 26
367.750
373.275
367.750
372.225
5.700
372.300
s
01:05P
Sep 26
366.675
371.500
366.200
370.225
5.575
370.375
s
01:05P
Oct 26
363.550
369.100
363.550
368.025
5.450
368.025
s
01:05P
Nov 26
361.625
366.250
361.100
364.925
5.350
365.150
s
01:05P
Jan 27
355.825
360.050
355.200
359.275
5.350
359.350
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
253.000
254.075
251.875
252.925
1.475
253.225
s
01:05P
Aug 26
247.125
248.975
246.650
248.175
2.175
248.350
s
01:05P
Oct 26
241.550
243.875
241.325
243.100
2.775
243.225
s
01:05P
Dec 26
240.600
243.300
240.600
242.675
2.925
242.800
s
01:05P
Feb 27
241.275
243.275
240.750
242.750
2.900
242.900
s
01:05P
Apr 27
240.625
242.625
240.150
242.250
2.850
242.300
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
91.650
92.950
91.575
92.925
1.175
92.800
s
01:05P
Jun 26
99.925
101.450
99.475
101.400
1.675
101.425
s
01:05P
Jul 26
102.000
103.575
101.675
103.475
1.700
103.525
s
01:05P
Aug 26
102.400
104.275
102.300
104.200
1.800
104.200
s
01:05P
Oct 26
88.525
90.275
88.375
90.175
1.750
90.200
s
01:05P
Dec 26
81.325
83.125
81.150
82.850
1.750
83.025
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.