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
466'2
469'0
460'6
463'2
-1'6
464'6
s
02:30P
Jul 26
477'0
480'0
471'2
474'6
-3'0
474'6
s
03:10P
Sep 26
482'2
485'0
477'2
479'4
-3'2
479'6
s
02:30P
Dec 26
497'0
499'6
492'2
493'6
-3'4
494'2
s
02:32P
Mar 27
509'2
512'0
505'2
507'0
-3'2
507'2
s
02:45P
May 27
516'2
519'2
513'2
514'0
-3'0
514'4
s
01:30P
Jul 27
519'2
522'2
516'6
517'6
-2'6
518'0
s
03:00P
Sep 27
497'0
498'6
495'6
497'0
-1'0
497'2
s
02:30P
Dec 27
500'0
502'0
499'0
500'0
-0'2
500'2
s
02:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1182'4
1190'0
1175'4
1182'0
-0'2
1182'0
s
03:05P
Jul 26
1197'0
1206'2
1189'4
1195'2
-1'4
1195'4
s
03:04P
Aug 26
1189'2
1199'0
1183'2
1188'6
-0'4
1189'2
s
01:20P
Sep 26
1165'0
1173'0
1159'6
1166'6
1'6
1167'6
s
01:30P
Nov 26
1171'0
1178'0
1164'4
1171'6
1'6
1173'0
s
02:41P
Jan 27
1181'4
1189'4
1176'6
1183'4
1'6
1184'6
s
02:31P
Mar 27
1178'4
1186'0
1174'2
1181'0
2'0
1182'0
s
02:30P
May 27
1178'0
1187'6
1176'6
1183'2
3'0
1185'0
s
01:30P
Jul 27
1187'2
1193'0
1182'2
1189'0
2'6
1190'0
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3291
3291
3211
3218
- 57
3223
s
01:20P
Jul 26
3241
3241
3181
3191
- 49
3189
s
02:30P
Aug 26
3185
3185
3142
3148
- 36
3149
s
01:30P
Sep 26
3142
3147
3109
3114
- 32
3114
s
01:30P
Oct 26
3117
3117
3084
3087
- 32
3086
s
02:30P
Dec 26
3131
3144
3112
3115
- 32
3115
s
01:30P
Jan 27
3143
3143
3115
3121
- 30
3119
s
01:21P
Mar 27
3132
3132
3103
3110
- 26
3110
s
01:30P
May 27
3122
3124
3101
3110
- 21
3110
s
01:21P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
640'0
644'2
622'0
622'0
-18'4
623'6
s
01:20P
Jul 26
652'2
657'6
634'6
637'6
-16'2
636'6
s
03:13P
Sep 26
666'0
672'0
650'2
653'0
-15'0
651'6
s
03:08P
Dec 26
685'4
692'0
671'2
673'4
-13'4
673'0
s
01:30P
Mar 27
700'0
707'0
688'2
691'2
-11'6
690'2
s
01:30P
May 27
704'6
711'4
695'4
698'4
-9'6
697'4
s
01:20P
Jul 27
696'4
702'2
689'0
692'6
-6'6
692'0
s
02:31P
Sep 27
700'4
705'0
692'6
695'0
-4'4
698'0
s
01:30P
Dec 27
711'2
711'2
703'0
705'6
-1'6
711'2
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
373.250
373.950
373.250
373.750
1.475
373.750
s
01:05P
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
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
257.150
258.725
256.850
258.475
1.600
258.475
s
01:05P
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
@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
.