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
466'0
468'0
465'2
468'0
1'0
467'0
12:19A
Jul 26
477'0
478'4
476'2
478'4
0'4
478'0
12:18A
Sep 26
480'0
481'0
479'0
481'0
0'4
480'4
12:20A
Dec 26
493'4
494'6
493'0
494'6
0'2
494'4
12:18A
Mar 27
503'4
505'0
503'2
505'0
0'4
504'4
12:21A
May 27
509'6
510'4
509'6
510'4
-0'2
510'6
12:21A
Jul 27
512'4
513'4
512'4
513'4
0'0
513'4
12:16A
Sep 27
490'0
490'2
490'0
490'2
1'0
489'2
12:18A
Dec 27
492'2
493'6
492'0
493'6
0'4
493'2
12:17A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1172'0
1176'6
1170'2
1176'0
2'2
1173'6
12:20A
Jul 26
1186'0
1192'0
1186'0
1191'2
1'6
1189'4
12:20A
Aug 26
1180'0
1185'4
1180'0
1184'6
1'6
1183'0
12:21A
Sep 26
1153'0
1156'0
1152'4
1156'0
1'6
1154'2
12:21A
Nov 26
1151'0
1155'0
1150'0
1154'2
1'4
1152'6
12:20A
Jan 27
1162'0
1165'4
1162'0
1165'2
1'6
1163'4
12:21A
Mar 27
1159'2
1161'6
1159'0
1161'6
2'2
1159'4
12:21A
May 27
1161'4
1162'0
1161'0
1161'6
0'4
1161'2
12:21A
Jul 27
1166'4
1169'2
1166'2
1169'2
3'2
1166'0
12:21A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3217
3231
3216
3227
6
3221
12:21A
Jul 26
3187
3202
3187
3197
5
3192
12:21A
Aug 26
3157
3170
3157
3167
4
3163
12:21A
Sep 26
3130
3140
3130
3138
3
3135
12:21A
Oct 26
3105
3111
3103
3109
2
3107
12:21A
Dec 26
3125
3135
3125
3132
- 1
3133
12:21A
Jan 27
3120
3127
3119
3126
- 5
3131
12:21A
Mar 27
3106
3106
3105
3105
- 8
3113
12:21A
May 27
3090
3099
3090
3099
- 8
3107
12:18A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
605'0
607'2
602'6
604'4
-0'4
605'0
12:20A
Jul 26
616'0
617'4
613'4
615'2
-0'4
615'6
12:20A
Sep 26
628'6
630'2
626'4
628'2
-0'4
628'6
12:20A
Dec 26
647'0
647'0
643'4
645'0
-1'0
646'0
12:20A
Mar 27
660'0
660'0
656'6
657'6
-1'6
659'4
12:20A
May 27
663'2
663'2
663'0
663'0
-2'2
665'2
12:20A
Jul 27
653'0
655'0
653'0
655'0
-0'2
655'2
12:20A
Sep 27
657'2
657'2
657'2
657'2
-2'4
659'6
12:20A
Dec 27
667'4
0'0
670'0
12:20A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
362.500
363.600
362.500
363.600
1.650
363.525
s
03/26
Apr 26
352.000
355.650
351.525
355.425
1.725
355.075
s
03/26
May 26
348.400
352.225
347.800
351.975
1.700
351.750
s
03/26
Aug 26
347.400
350.875
346.800
350.525
1.150
350.375
s
03/26
Sep 26
345.950
349.200
345.425
348.925
1.150
348.775
s
03/26
Oct 26
344.725
347.350
343.625
347.200
1.050
346.900
s
03/26
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.300
235.450
233.150
235.225
0.675
235.100
s
03/26
Jun 26
232.525
235.200
232.500
234.825
0.950
234.800
s
03/26
Aug 26
230.350
232.800
230.275
232.625
0.800
232.400
s
03/26
Oct 26
228.375
230.375
228.175
230.275
0.650
230.050
s
03/26
Dec 26
228.300
230.250
228.200
230.200
0.575
230.000
s
03/26
Feb 27
229.050
230.450
228.500
230.425
0.625
230.275
s
03/26
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.800
91.000
90.550
90.825
-0.075
90.825
s
03/26
May 26
95.500
95.850
95.275
95.800
0.200
95.750
s
03/26
Jun 26
104.000
104.550
103.850
104.325
0.175
104.300
s
03/26
Jul 26
106.300
106.775
105.950
106.725
0.525
106.700
s
03/26
Aug 26
105.875
106.550
105.675
106.550
0.650
106.500
s
03/26
Oct 26
90.375
91.075
90.150
91.000
0.750
91.050
s
03/26
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.