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
453'0
454'0
448'2
450'2
-2'0
452'2
05:34A
Jul 26
464'0
465'0
459'6
461'2
-2'0
463'2
05:34A
Sep 26
467'4
468'4
463'4
465'0
-2'0
467'0
05:34A
Dec 26
481'4
483'0
477'6
479'4
-1'6
481'2
05:34A
Mar 27
492'4
493'6
489'0
490'4
-1'6
492'2
05:34A
May 27
498'6
499'2
495'4
497'4
-1'4
499'0
05:34A
Jul 27
501'6
502'0
498'6
500'2
-2'2
502'4
05:33A
Sep 27
482'6
483'2
482'0
483'0
-1'6
484'6
05:33A
Dec 27
492'0
492'0
487'2
489'6
-0'4
490'2
05:33A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1164'4
1169'6
1158'6
1166'4
3'0
1163'4
05:34A
Jul 26
1181'2
1186'0
1175'6
1183'4
3'4
1180'0
05:34A
Aug 26
1179'0
1179'2
1171'2
1178'0
2'6
1175'2
05:34A
Sep 26
1156'4
1156'4
1150'4
1156'2
2'4
1153'6
05:33A
Nov 26
1154'0
1158'4
1149'6
1155'6
1'6
1154'0
05:34A
Jan 27
1164'6
1167'2
1159'0
1165'4
1'6
1163'6
05:34A
Mar 27
1160'4
1161'6
1153'4
1160'0
1'4
1158'4
05:34A
May 27
1161'2
1162'0
1156'2
1161'6
1'0
1160'6
05:34A
Jul 27
1163'0
1168'0
1163'0
1167'2
0'4
1166'6
05:34A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3159
3179
3144
3177
25
3152
05:33A
Jul 26
3135
3159
3128
3157
25
3132
05:33A
Aug 26
3115
3131
3105
3131
22
3109
05:33A
Sep 26
3090
3103
3079
3100
20
3080
05:33A
Oct 26
3057
3077
3050
3075
19
3056
05:34A
Dec 26
3097
3111
3083
3108
17
3091
05:33A
Jan 27
3100
3105
3091
3105
11
3094
05:32A
Mar 27
3096
3096
3077
3092
16
3076
05:32A
May 27
3073
3082
3071
3082
12
3070
05:32A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
599'0
600'4
588'4
593'0
-5'2
598'2
05:34A
Jul 26
610'0
611'4
600'0
604'2
-5'2
609'4
05:33A
Sep 26
624'0
624'0
612'6
617'0
-5'2
622'2
05:33A
Dec 26
640'0
640'6
630'2
634'0
-5'0
639'0
05:33A
Mar 27
654'4
654'4
644'2
648'4
-4'4
653'0
05:33A
May 27
659'0
659'0
650'6
654'2
-4'2
658'4
05:33A
Jul 27
643'4
645'0
642'4
645'0
-4'6
649'6
05:33A
Sep 27
646'0
0'0
653'0
05:33A
Dec 27
657'6
0'0
662'6
05:33A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
367.975
373.250
366.175
372.900
2.150
372.900
s
04/05
May 26
365.125
371.250
363.425
370.675
2.625
370.625
s
04/05
Aug 26
363.750
369.950
362.700
369.600
2.650
369.500
s
04/05
Sep 26
360.825
367.575
360.825
367.550
2.600
367.325
s
04/02
Oct 26
359.475
364.800
358.150
364.525
2.550
364.625
s
04/02
Nov 26
355.350
361.725
355.350
361.525
2.525
361.525
s
04/02
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
242.150
246.325
241.950
246.100
2.150
246.200
s
04/05
Jun 26
242.275
246.575
241.950
246.200
1.975
246.325
s
04/05
Aug 26
238.525
242.600
238.275
242.075
1.500
242.175
s
04/05
Oct 26
234.700
238.000
234.250
237.650
1.325
237.725
s
04/05
Dec 26
234.400
237.275
233.850
237.000
1.325
237.050
s
04/05
Feb 27
234.500
237.100
233.900
236.950
1.125
236.825
s
04/02
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.675
90.825
90.125
90.125
-0.575
90.350
s
04/05
May 26
96.275
96.625
95.575
96.075
-0.775
96.000
s
04/05
Jun 26
104.800
105.150
104.075
104.450
- 0.700
104.475
s
04/05
Jul 26
107.475
107.900
106.650
106.950
- 0.700
107.050
s
04/05
Aug 26
107.325
107.800
106.600
106.875
- 0.725
106.875
s
04/05
Oct 26
91.650
92.100
91.025
91.450
-0.475
91.425
s
04/05
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.