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
461'0
462'0
459'4
461'0
4'4
460'6
s
01:20P
Jul 26
471'0
476'2
470'6
474'4
4'0
475'2
s
01:20P
Sep 26
477'4
482'6
477'4
481'4
4'0
481'6
s
01:20P
Dec 26
493'2
498'4
493'0
497'2
4'2
497'6
s
01:21P
Mar 27
506'6
512'0
506'6
510'6
4'4
511'4
s
01:20P
May 27
514'4
519'4
514'2
518'4
4'6
519'0
s
01:21P
Jul 27
517'2
523'2
517'2
522'4
5'0
523'0
s
01:20P
Sep 27
502'2
505'2
502'0
504'2
4'0
504'6
s
01:20P
Dec 27
505'0
509'6
504'6
508'0
3'4
509'0
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1197'0
1209'2
1197'0
1199'2
5'4
1199'6
s
01:20P
Jul 26
1208'0
1222'4
1207'0
1211'0
5'0
1213'0
s
01:20P
Aug 26
1200'6
1216'6
1200'6
1205'6
5'2
1208'0
s
01:20P
Sep 26
1185'4
1197'4
1183'6
1188'6
5'4
1190'2
s
01:21P
Nov 26
1188'4
1201'2
1187'2
1193'2
5'2
1194'6
s
01:20P
Jan 27
1200'2
1213'0
1199'4
1204'6
4'6
1206'2
s
01:20P
Mar 27
1195'6
1208'6
1195'6
1201'0
5'0
1202'2
s
01:20P
May 27
1196'4
1210'2
1196'4
1202'4
5'0
1203'6
s
01:20P
Jul 27
1207'0
1215'2
1204'6
1208'2
4'2
1208'6
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3260
3288
3260
3286
54
3279
s
01:20P
Jul 26
3190
3261
3185
3251
51
3248
s
01:21P
Aug 26
3153
3216
3148
3203
42
3202
s
01:21P
Sep 26
3126
3185
3120
3175
39
3173
s
01:21P
Oct 26
3103
3161
3100
3147
33
3148
s
01:20P
Dec 26
3140
3198
3136
3184
32
3184
s
01:21P
Jan 27
3148
3204
3148
3191
29
3191
s
01:21P
Mar 27
3146
3197
3141
3184
26
3183
s
01:21P
May 27
3156
3195
3156
3185
23
3185
s
01:21P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
615'2
615'2
613'2
613'2
14'6
622'2
s
01:20P
Jul 26
622'0
636'0
620'0
636'0
15'0
634'0
s
01:20P
Sep 26
636'6
650'6
635'0
650'6
14'6
648'6
s
01:21P
Dec 26
657'4
671'4
656'0
671'4
15'0
670'0
s
01:21P
Mar 27
675'0
689'2
674'0
689'2
15'2
687'6
s
01:20P
May 27
684'0
697'6
682'4
697'6
14'6
696'2
s
01:20P
Jul 27
682'4
697'2
682'4
697'2
14'2
696'0
s
01:20P
Sep 27
691'2
704'4
691'0
704'4
13'2
703'6
s
01:20P
Dec 27
707'0
717'4
707'0
717'4
12'2
718'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
368.025
371.250
364.775
368.325
1.025
368.400
s
01:05P
Aug 26
364.800
367.450
357.250
362.450
- 1.925
362.300
s
01:05P
Sep 26
362.800
365.675
355.525
360.350
- 2.075
360.150
s
01:05P
Oct 26
360.625
363.000
353.150
357.525
- 2.475
357.325
s
01:05P
Nov 26
356.950
359.750
350.050
354.275
- 2.650
354.075
s
01:05P
Jan 27
350.950
353.475
344.450
347.900
- 2.975
347.675
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.425
252.150
245.475
249.650
0.500
249.400
s
01:05P
Aug 26
244.475
247.000
239.900
243.600
- 0.550
243.550
s
01:05P
Oct 26
238.425
240.500
233.600
236.750
- 1.625
236.675
s
01:05P
Dec 26
237.525
239.525
232.700
236.050
- 1.600
235.925
s
01:05P
Feb 27
237.500
239.400
232.750
236.125
- 1.475
235.975
s
01:05P
Apr 27
236.675
238.725
232.350
235.500
- 1.400
235.425
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
91.000
91.350
90.550
90.925
90.875
s
01:05P
Jun 26
99.275
100.900
98.900
100.125
1.600
100.225
s
01:05P
Jul 26
103.700
104.850
103.275
104.500
1.450
104.650
s
01:05P
Aug 26
104.900
105.850
104.500
105.450
1.275
105.700
s
01:05P
Oct 26
90.600
91.800
90.475
91.575
1.350
91.775
s
01:05P
Dec 26
83.025
84.150
83.025
83.900
1.175
84.100
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.