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
453'4
455'4
453'0
453'6
-0'4
454'2
12:28A
Jul 26
462'0
464'4
461'4
462'4
-0'2
462'6
12:28A
Sep 26
466'2
468'4
465'6
466'6
-0'2
467'0
12:28A
Dec 26
481'4
483'6
481'0
482'2
0'0
482'2
12:28A
Mar 27
494'6
496'6
494'0
495'2
-0'4
495'6
12:28A
May 27
501'6
503'6
501'4
502'6
-0'4
503'2
12:28A
Jul 27
505'0
507'0
505'0
505'6
-0'4
506'2
12:28A
Sep 27
487'2
0'0
487'2
12:28A
Dec 27
491'0
492'0
490'6
490'6
-0'6
491'4
12:28A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'0
1168'4
1163'2
1165'4
1'0
1164'4
12:28A
Jul 26
1180'2
1183'6
1178'2
1180'4
1'0
1179'4
12:28A
Aug 26
1173'4
1177'0
1172'2
1174'4
1'2
1173'2
12:28A
Sep 26
1151'2
1155'2
1150'4
1153'0
1'2
1151'6
12:28A
Nov 26
1157'0
1159'4
1155'2
1158'0
2'0
1156'0
12:28A
Jan 27
1170'0
1171'4
1167'2
1169'4
1'2
1168'2
12:28A
Mar 27
1166'0
1169'0
1165'0
1167'2
0'2
1167'0
12:28A
May 27
1171'0
1172'0
1169'0
1170'0
-0'6
1170'6
12:28A
Jul 27
1177'6
1177'6
1174'0
1175'4
-1'4
1177'0
12:28A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3223
3223
3207
3217
11
3206
12:28A
Jul 26
3179
3179
3161
3171
8
3163
12:28A
Aug 26
3130
3130
3112
3120
7
3113
12:27A
Sep 26
3096
3096
3078
3085
6
3079
12:27A
Oct 26
3079
3080
3063
3069
6
3063
12:27A
Dec 26
3116
3116
3098
3105
5
3100
12:27A
Jan 27
3120
3120
3110
3116
4
3112
12:27A
Mar 27
3110
3114
3103
3109
1
3108
12:28A
May 27
3112
3112
3112
3112
1
3111
12:28A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
600'2
604'6
599'2
602'0
2'6
599'2
12:28A
Jul 26
608'0
613'0
607'2
610'2
3'2
607'0
12:28A
Sep 26
621'2
626'0
620'2
623'2
3'0
620'2
12:28A
Dec 26
639'4
644'2
639'0
641'6
3'0
638'6
12:28A
Mar 27
656'2
660'2
655'4
658'0
3'0
655'0
12:28A
May 27
663'4
667'4
663'0
665'4
3'0
662'4
12:28A
Jul 27
661'6
661'6
659'0
659'4
1'2
658'2
12:28A
Sep 27
667'6
0'0
663'0
12:26A
Dec 27
674'2
0'0
672'2
12:26A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
367.000
367.250
365.500
366.850
0.225
366.800
s
04/22
May 26
359.700
359.700
356.100
358.550
- 0.125
358.425
s
04/22
Aug 26
360.000
360.275
356.325
359.000
- 0.075
358.875
s
04/22
Sep 26
357.775
357.775
354.450
356.550
- 0.250
356.425
s
04/22
Oct 26
355.225
355.225
351.525
354.025
- 0.500
353.800
s
04/22
Nov 26
350.750
352.200
348.775
351.375
- 0.425
351.025
s
04/22
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.750
248.000
245.650
246.925
- 0.575
246.850
s
04/22
Jun 26
243.600
243.975
241.525
243.225
- 0.475
243.075
s
04/22
Aug 26
239.550
240.100
237.825
239.275
- 0.525
239.175
s
04/22
Oct 26
235.150
235.850
233.725
235.100
- 0.400
235.050
s
04/22
Dec 26
235.225
235.475
233.375
234.675
- 0.425
234.650
s
04/22
Feb 27
235.075
235.300
233.225
234.475
- 0.500
234.400
s
04/22
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
95.550
95.750
94.850
94.850
-0.350
95.050
s
04/22
Jun 26
103.175
103.775
102.450
102.500
- 0.575
102.625
s
04/22
Jul 26
105.250
106.575
105.100
105.575
0.475
105.700
s
04/22
Aug 26
105.325
106.875
105.075
106.100
1.000
106.125
s
04/22
Oct 26
90.375
91.725
90.125
91.175
1.100
91.175
s
04/22
Dec 26
82.525
83.800
82.425
83.450
1.075
83.450
s
04/22
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.