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
462'6
465'0
461'6
465'0
0'2
464'6
09:44P
Jul 26
473'6
477'6
472'6
477'4
2'6
474'6
09:49P
Sep 26
478'4
483'0
478'0
482'6
3'0
479'6
09:49P
Dec 26
492'4
497'4
492'2
497'2
3'0
494'2
09:49P
Mar 27
506'0
510'2
505'2
510'2
3'0
507'2
09:49P
May 27
514'0
517'4
514'0
517'2
2'6
514'4
09:49P
Jul 27
517'4
520'6
517'4
520'6
2'6
518'0
09:49P
Sep 27
496'2
498'2
496'2
498'2
1'0
497'2
09:48P
Dec 27
499'2
502'2
499'0
502'0
1'6
500'2
09:49P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1179'6
1185'6
1178'6
1185'6
3'6
1182'0
09:50P
Jul 26
1195'4
1203'6
1193'6
1203'0
7'4
1195'4
09:50P
Aug 26
1189'4
1198'0
1188'0
1197'0
7'6
1189'2
09:50P
Sep 26
1165'6
1175'0
1165'6
1174'6
7'0
1167'6
09:49P
Nov 26
1172'0
1179'6
1171'0
1179'4
6'4
1173'0
09:50P
Jan 27
1183'2
1191'4
1183'0
1191'2
6'4
1184'6
09:49P
Mar 27
1178'0
1188'2
1178'0
1188'0
6'0
1182'0
09:50P
May 27
1180'4
1190'2
1180'4
1190'2
5'2
1185'0
09:50P
Jul 27
1189'4
1195'0
1189'4
1195'0
5'0
1190'0
09:49P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3223
3240
3219
3240
17
3223
09:49P
Jul 26
3192
3212
3188
3211
22
3189
09:50P
Aug 26
3149
3168
3149
3168
19
3149
09:50P
Sep 26
3124
3133
3122
3133
19
3114
09:50P
Oct 26
3096
3105
3094
3105
19
3086
09:50P
Dec 26
3115
3134
3114
3133
18
3115
09:50P
Jan 27
3127
3137
3124
3136
17
3119
09:50P
Mar 27
3110
3123
3110
3123
13
3110
09:50P
May 27
3110
3122
3110
3122
12
3110
09:50P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
632'0
632'0
632'0
632'0
8'2
623'6
09:49P
Jul 26
637'6
644'6
637'4
644'0
7'2
636'6
09:49P
Sep 26
653'0
659'4
653'0
658'4
6'6
651'6
09:49P
Dec 26
674'2
680'2
673'6
679'6
6'6
673'0
09:49P
Mar 27
690'2
697'2
690'2
696'4
6'2
690'2
09:49P
May 27
700'0
704'0
700'0
703'2
5'6
697'4
09:49P
Jul 27
688'0
694'0
688'0
694'0
2'0
692'0
09:49P
Sep 27
700'0
700'0
700'0
700'0
2'0
698'0
09:49P
Dec 27
710'4
710'4
710'4
710'4
-0'6
711'2
09:49P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
372.675
373.950
371.000
372.800
1.150
372.650
s
01:05P
Aug 26
373.650
374.850
371.925
373.600
1.000
373.525
s
01:05P
Sep 26
371.475
373.200
370.300
371.950
1.050
371.975
s
01:05P
Oct 26
369.650
371.000
368.050
369.775
1.000
369.750
s
01:05P
Nov 26
367.200
368.175
365.350
366.800
1.075
366.900
s
01:05P
Jan 27
360.325
362.175
359.375
360.800
1.050
360.850
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.200
255.300
253.700
254.025
- 1.250
254.000
s
01:05P
Aug 26
249.500
250.075
248.350
248.700
- 1.050
248.675
s
02:35P
Oct 26
243.925
244.550
242.875
243.475
- 0.450
243.475
s
01:05P
Dec 26
242.800
243.600
242.000
242.750
- 0.225
242.625
s
01:05P
Feb 27
242.625
243.500
241.950
242.825
0.025
242.675
s
01:05P
Apr 27
241.850
242.825
241.350
242.150
0.225
242.125
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
94.800
94.900
93.300
93.375
-1.650
93.450
s
01:05P
Jun 26
103.750
104.000
102.050
102.200
- 1.475
102.275
s
01:05P
Jul 26
106.175
106.825
104.775
104.900
- 1.225
105.050
s
01:05P
Aug 26
106.500
107.225
105.175
105.325
- 0.975
105.450
s
01:05P
Oct 26
91.350
92.075
90.325
90.500
-0.875
90.525
s
02:50P
Dec 26
83.500
83.950
82.525
82.850
-0.825
82.700
s
02:34P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.