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
452'0
452'0
450'6
451'6
-0'2
452'0
02:08A
Jul 26
460'2
460'2
458'6
459'6
-0'4
460'2
02:08A
Sep 26
463'4
463'4
462'2
463'2
-0'4
463'6
02:08A
Dec 26
479'0
479'4
478'0
479'2
-0'2
479'4
02:08A
Mar 27
492'2
493'4
492'2
493'2
-0'2
493'4
02:08A
May 27
500'2
501'0
499'6
501'0
-0'2
501'2
02:08A
Jul 27
504'0
504'4
503'6
504'4
-0'4
505'0
02:08A
Sep 27
485'0
0'0
485'4
02:08A
Dec 27
489'0
489'4
488'6
489'4
-0'4
490'0
02:08A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'4
1173'2
1165'0
1172'2
6'4
1165'6
02:08A
Jul 26
1181'0
1188'6
1180'6
1188'0
6'2
1181'6
02:08A
Aug 26
1174'6
1182'2
1174'4
1181'6
6'0
1175'6
02:08A
Sep 26
1151'2
1157'6
1151'2
1157'4
4'6
1152'6
02:08A
Nov 26
1155'4
1162'6
1155'4
1162'2
4'4
1157'6
02:08A
Jan 27
1169'2
1176'0
1169'2
1176'0
5'0
1171'0
02:08A
Mar 27
1167'2
1174'4
1167'2
1174'4
4'6
1169'6
02:08A
May 27
1173'0
1178'0
1172'0
1178'0
4'6
1173'2
02:08A
Jul 27
1178'6
1184'0
1177'2
1184'0
4'4
1179'4
02:08A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3251
3262
3240
3253
2
3251
02:08A
Jul 26
3212
3222
3205
3216
4
3212
02:08A
Aug 26
3170
3175
3160
3171
4
3167
02:10A
Sep 26
3141
3141
3127
3136
3
3133
02:08A
Oct 26
3121
3121
3111
3115
2
3113
02:08A
Dec 26
3150
3160
3148
3154
4
3150
02:08A
Jan 27
3166
3173
3163
3169
6
3163
02:08A
Mar 27
3165
3165
3156
3164
8
3156
02:08A
May 27
3165
3168
3159
3166
10
3156
02:07A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
598'0
601'2
595'0
601'0
4'0
597'0
02:08A
Jul 26
607'0
610'0
603'4
609'6
3'6
606'0
02:08A
Sep 26
618'4
622'4
616'6
622'2
3'4
618'6
02:08A
Dec 26
637'0
641'0
635'4
641'0
3'4
637'4
02:08A
Mar 27
652'6
656'4
650'6
656'4
3'6
652'6
02:08A
May 27
658'2
663'0
658'2
662'6
3'0
659'6
02:08A
Jul 27
657'6
658'0
656'6
656'6
1'6
655'0
02:08A
Sep 27
662'6
662'6
662'6
662'6
4'0
658'6
02:08A
Dec 27
661'0
0'0
667'6
02:08A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
371.075
372.800
368.025
369.000
- 2.450
368.875
s
04/20
May 26
365.525
367.450
360.550
361.350
- 4.175
361.100
s
04/20
Aug 26
366.000
367.875
360.800
361.750
- 4.325
361.350
s
04/20
Sep 26
364.300
365.750
358.775
359.525
- 4.375
359.225
s
04/20
Oct 26
362.050
363.050
356.375
357.200
- 4.250
356.800
s
04/20
Nov 26
358.725
359.700
353.500
354.100
- 4.200
353.775
s
04/20
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.450
251.750
249.025
249.675
- 0.350
249.600
s
04/20
Jun 26
247.300
248.900
245.625
246.150
- 1.275
246.075
s
04/20
Aug 26
243.050
244.500
241.300
241.800
- 1.225
241.600
s
04/20
Oct 26
238.100
239.600
236.650
237.075
- 1.125
236.975
s
04/20
Dec 26
238.000
238.900
236.275
236.700
- 0.800
236.625
s
04/20
Feb 27
236.875
238.400
236.375
236.700
- 0.500
236.600
s
04/20
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
93.650
94.375
93.450
94.325
0.825
94.225
s
04/20
Jun 26
101.450
101.875
101.100
101.775
0.675
101.725
s
04/20
Jul 26
103.975
104.200
103.575
104.000
0.325
104.000
s
04/20
Aug 26
104.100
104.300
103.725
104.025
0.100
104.000
s
04/20
Oct 26
89.575
89.825
89.175
89.375
-0.175
89.300
s
04/20
Dec 26
82.200
82.275
81.700
81.950
-0.275
81.850
s
04/20
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.