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
455'4
457'6
453'4
455'0
-0'4
455'0
s
04/24
Jul 26
464'0
466'2
462'0
463'4
-0'2
463'4
s
04/24
Sep 26
468'4
471'0
467'0
468'6
0'0
468'4
s
04/24
Dec 26
483'6
486'0
482'4
484'2
0'6
484'2
s
04/24
Mar 27
496'4
498'6
496'0
497'6
1'4
498'0
s
04/24
May 27
503'4
505'6
503'0
505'2
1'6
505'4
s
04/24
Jul 27
507'0
509'0
506'2
508'6
2'0
509'0
s
04/24
Sep 27
489'0
490'6
489'0
489'4
0'6
490'0
s
04/24
Dec 27
494'2
495'6
493'6
494'4
0'4
494'6
s
04/24
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1160'2
1164'2
1156'6
1161'6
4'0
1163'6
s
04/24
Jul 26
1175'0
1179'2
1171'2
1176'6
3'6
1178'4
s
04/24
Aug 26
1168'6
1172'2
1165'4
1170'0
2'4
1171'4
s
04/24
Sep 26
1149'4
1152'0
1145'6
1149'6
1'2
1150'4
s
04/24
Nov 26
1155'0
1157'6
1151'4
1154'4
0'6
1155'6
s
04/24
Jan 27
1166'6
1169'6
1163'6
1167'0
1'0
1168'0
s
04/24
Mar 27
1166'0
1168'2
1162'0
1164'6
0'2
1165'6
s
04/24
May 27
1166'6
1170'6
1165'0
1168'2
0'2
1169'0
s
04/24
Jul 27
1174'4
1176'4
1171'0
1173'6
0'2
1175'0
s
04/24
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3212
3247
3208
3243
37
3243
s
04/24
Jul 26
3169
3195
3163
3191
26
3191
s
04/24
Aug 26
3115
3134
3107
3130
16
3131
s
04/24
Sep 26
3080
3091
3070
3089
11
3090
s
04/24
Oct 26
3057
3063
3044
3062
4
3062
s
04/24
Dec 26
3093
3096
3076
3093
3093
s
04/24
Jan 27
3102
3105
3086
3101
- 4
3100
s
04/24
Mar 27
3102
3102
3083
3096
- 7
3095
s
04/24
May 27
3105
3107
3090
3098
- 9
3098
s
04/24
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
612'4
616'2
602'0
607'4
-2'4
608'2
s
04/24
Jul 26
622'0
625'2
611'0
616'2
-3'4
616'6
s
04/24
Sep 26
635'0
638'2
624'4
629'4
-3'0
630'2
s
04/24
Dec 26
653'0
656'4
644'0
648'6
-2'2
649'4
s
04/24
Mar 27
668'2
671'2
660'2
665'0
-1'2
666'0
s
04/24
May 27
675'0
677'4
668'2
672'2
-0'4
673'6
s
04/24
Jul 27
667'2
672'2
662'2
667'4
0'0
669'2
s
04/24
Sep 27
669'2
675'0
669'2
671'4
0'6
673'6
s
04/24
Dec 27
678'4
681'0
678'4
681'0
1'0
683'2
s
04/24
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
367.475
368.400
366.775
367.350
1.000
367.625
s
04/24
May 26
360.500
363.175
359.225
360.075
2.025
360.900
s
04/24
Aug 26
361.000
363.650
360.050
360.950
2.425
361.775
s
04/24
Sep 26
358.775
361.500
357.950
358.900
2.675
359.750
s
04/24
Oct 26
356.000
359.025
355.700
356.650
2.925
357.525
s
04/24
Nov 26
353.625
356.300
352.850
354.350
3.050
354.975
s
04/24
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.775
249.625
247.650
248.275
1.225
248.300
s
04/24
Jun 26
244.000
246.500
243.825
244.875
1.725
245.225
s
04/24
Aug 26
240.625
242.850
240.325
241.175
1.500
241.650
s
04/24
Oct 26
236.300
238.350
236.300
237.075
1.750
237.475
s
04/24
Dec 26
235.950
237.875
235.950
236.700
1.800
237.100
s
04/24
Feb 27
235.575
237.600
235.575
236.675
1.775
237.050
s
04/24
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
95.450
95.600
94.175
94.475
-1.350
94.300
s
04/24
Jun 26
103.300
103.500
101.850
101.900
- 1.550
101.900
s
04/24
Jul 26
106.200
106.375
104.850
104.925
- 1.525
104.900
s
04/24
Aug 26
106.875
106.900
105.525
105.600
- 1.300
105.575
s
04/24
Oct 26
92.000
92.075
91.075
91.250
-0.800
91.150
s
04/24
Dec 26
84.075
84.200
83.400
83.600
-0.450
83.475
s
04/24
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.