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
467'6
0'0
468'2
07:39P
Jul 26
479'0
481'4
477'6
481'0
0'6
480'2
07:39P
Sep 26
483'0
485'6
482'2
485'4
1'0
484'4
07:39P
Dec 26
497'0
500'0
496'4
499'4
0'6
498'6
07:39P
Mar 27
510'0
512'6
509'4
512'2
0'6
511'4
07:39P
May 27
517'0
519'2
516'6
519'2
0'4
518'6
07:39P
Jul 27
521'4
522'4
520'0
522'4
0'2
522'2
07:39P
Sep 27
501'0
0'0
501'0
07:39P
Dec 27
502'4
504'4
502'0
504'4
0'6
503'6
07:39P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1192'6
1195'4
1192'6
1195'4
7'6
1187'6
07:39P
Jul 26
1203'0
1211'0
1202'2
1208'4
5'2
1203'2
07:39P
Aug 26
1197'6
1204'2
1197'2
1201'6
4'4
1197'2
07:39P
Sep 26
1177'6
1182'6
1177'4
1181'0
4'0
1177'0
07:39P
Nov 26
1183'0
1188'0
1183'0
1186'4
3'6
1182'6
07:39P
Jan 27
1194'0
1200'0
1194'0
1199'0
3'6
1195'2
07:39P
Mar 27
1193'4
1197'2
1193'2
1196'4
3'4
1193'0
07:39P
May 27
1197'6
1199'6
1197'6
1199'0
3'2
1195'6
07:39P
Jul 27
1201'0
1205'4
1201'0
1205'4
3'4
1202'0
07:39P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3206
3208
07:39P
Jul 26
3190
3210
3190
3200
7
3193
07:39P
Aug 26
3149
3162
3146
3154
5
3149
07:39P
Sep 26
3119
3126
3112
3122
6
3116
07:39P
Oct 26
3092
3104
3092
3097
5
3092
07:39P
Dec 26
3120
3140
3120
3132
6
3126
07:39P
Jan 27
3138
3147
3138
3144
9
3135
07:39P
Mar 27
3121
3122
3121
3122
- 6
3128
07:39P
May 27
3123
3129
07:38P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
626'6
0'0
624'4
07:39P
Jul 26
637'0
639'2
633'2
635'6
-2'0
637'6
07:39P
Sep 26
652'0
654'0
648'2
650'4
-2'0
652'4
07:39P
Dec 26
670'0
674'4
669'0
672'0
-1'2
673'2
07:39P
Mar 27
687'4
691'2
687'4
688'6
-1'4
690'2
07:39P
May 27
695'2
698'4
695'2
696'4
-1'4
698'0
07:39P
Jul 27
693'6
694'6
691'2
692'0
-3'0
695'0
07:39P
Sep 27
700'6
0'0
702'0
07:39P
Dec 27
715'6
0'0
716'2
07:39P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
372.850
378.275
371.200
371.250
- 1.250
371.400
s
07:00A
Aug 26
373.375
379.450
371.950
372.025
- 1.350
372.175
s
07:00A
Sep 26
371.725
377.825
370.425
370.550
- 1.275
370.700
s
05/01
Oct 26
369.900
375.575
368.425
368.425
- 1.150
368.600
s
05/01
Nov 26
366.350
372.800
365.600
365.600
- 1.075
365.825
s
05/01
Jan 27
361.350
366.425
359.725
359.825
- 0.950
359.900
s
05/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
253.900
256.625
252.750
253.000
- 1.000
253.000
s
07:00A
Aug 26
248.675
251.650
247.600
247.925
- 0.850
247.825
s
07:00A
Oct 26
243.400
246.550
242.325
242.450
- 1.025
242.450
s
07:00A
Dec 26
242.575
245.900
241.700
241.725
- 0.775
241.850
s
07:00A
Feb 27
242.850
245.900
241.725
241.750
- 0.825
241.850
s
07:00A
Apr 27
242.050
245.300
241.200
241.425
- 0.775
241.350
s
07:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
92.750
93.925
92.525
92.850
-0.625
92.825
s
07:00A
Jun 26
101.400
102.450
100.350
101.325
- 1.000
101.275
s
07:00A
Jul 26
104.250
104.825
103.075
103.450
- 1.675
103.375
s
07:00A
Aug 26
104.375
105.350
103.750
104.025
- 1.600
103.850
s
07:00A
Oct 26
90.000
90.425
89.050
89.525
-1.275
89.250
s
07:00A
Dec 26
82.250
82.675
81.325
82.075
-0.975
81.725
s
07:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.