Home
Announcements
Cash Bids
Customer Login
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 23
632'6
638'2
628'6
630'6
-2'2
633'0
11:49A
Jul 23
615'0
620'2
610'4
612'0
-3'4
615'4
11:49A
Sep 23
567'6
572'0
562'6
564'4
-3'2
567'6
11:49A
Dec 23
559'6
564'2
554'6
556'4
-3'4
560'0
11:49A
Mar 24
567'6
572'4
563'2
565'0
-3'2
568'2
11:49A
May 24
572'6
576'6
568'4
569'6
-3'4
573'2
11:49A
Jul 24
574'2
578'0
571'0
571'0
-4'0
575'0
11:49A
Sep 24
549'6
550'6
545'4
545'4
-3'2
548'6
11:49A
Dec 24
538'0
540'0
534'2
534'6
-4'0
538'6
11:49A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 23
1483'6
1497'0
1477'2
1478'2
-7'6
1486'0
11:49A
Jul 23
1464'6
1476'2
1457'6
1458'6
-8'0
1466'6
11:49A
Aug 23
1417'2
1428'2
1410'4
1411'0
-9'2
1420'2
11:49A
Sep 23
1343'6
1353'0
1336'2
1336'6
-9'0
1345'6
11:49A
Nov 23
1308'0
1316'4
1298'6
1303'2
-5'6
1309'0
11:49A
Jan 24
1313'0
1321'2
1304'4
1308'4
-6'0
1314'4
11:49A
Mar 24
1308'2
1315'2
1299'6
1302'6
-7'0
1309'6
11:49A
May 24
1310'2
1315'6
1301'2
1304'6
-6'2
1311'0
11:49A
Jul 24
1307'2
1315'2
1306'0
1306'0
-7'6
1313'6
11:49A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 23
4620
4684
4610
4617
- 10
4627
11:49A
Jul 23
4554
4610
4539
4556
- 1
4557
11:49A
Aug 23
4421
4467
4402
4426
3
4423
11:49A
Sep 23
4255
4298
4236
4267
9
4258
11:49A
Oct 23
4129
4171
4114
4147
15
4132
11:49A
Dec 23
4098
4139
4076
4113
10
4103
11:49A
Jan 24
4036
4082
4033
4062
17
4045
11:49A
Mar 24
3957
3972
3943
3954
18
3936
11:49A
May 24
3882
3889
3881
3889
17
3872
11:49A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 23
700'0
705'4
681'0
682'0
-18'6
700'6
11:49A
Jul 23
708'2
714'0
690'6
691'4
-17'0
708'4
11:49A
Sep 23
716'2
722'2
700'2
700'6
-16'0
716'6
11:49A
Dec 23
725'0
735'2
714'4
715'2
-14'2
729'4
11:49A
Mar 24
736'4
744'4
725'4
725'6
-12'6
738'4
11:49A
May 24
736'4
745'2
728'4
728'4
-11'4
740'0
11:49A
Jul 24
714'0
722'0
708'2
708'2
-9'6
718'0
11:49A
Sep 24
717'6
717'6
717'6
717'6
-12'2
717'0
s
11:49A
Dec 24
722'2
724'6
722'2
724'6
-12'0
723'4
s
11:49A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
188.500
189.150
187.800
188.800
0.600
188.200
11:49A
Apr 23
194.575
195.225
193.025
194.850
0.225
194.625
11:49A
May 23
199.275
199.975
197.775
199.825
0.675
199.150
11:49A
Aug 23
214.625
215.700
213.825
215.600
0.900
214.700
11:49A
Sep 23
218.000
218.750
217.000
218.750
0.750
218.000
11:50A
Oct 23
220.050
220.925
219.150
220.925
0.875
220.050
11:50A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
162.275
162.875
161.700
162.450
0.425
162.025
11:49A
Jun 23
155.750
156.500
154.625
156.275
0.750
155.525
11:49A
Aug 23
155.975
156.500
154.900
156.150
0.400
155.750
11:49A
Oct 23
160.850
161.150
160.000
160.900
0.075
160.825
11:49A
Dec 23
166.200
166.475
165.525
166.225
0.075
166.150
11:49A
Feb 24
170.050
170.425
169.450
170.125
0.200
169.925
11:49A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
77.575
78.100
77.100
77.500
-0.275
77.775
11:49A
May 23
85.000
85.475
84.400
84.600
-0.550
85.150
11:49A
Jun 23
92.150
92.775
90.975
91.625
-0.250
91.875
11:49A
Jul 23
94.250
95.025
93.175
93.625
-0.550
94.175
11:49A
Aug 23
94.550
95.175
93.375
93.800
-0.725
94.525
11:49A
Oct 23
83.725
84.050
82.725
83.250
-0.200
83.450
11:49A
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
67.62
69.35
66.77
68.80
1.16
67.64
11:49A
May 23
67.83
69.55
66.90
68.90
1.08
67.82
11:49A
Jun 23
67.99
69.67
67.10
69.02
1.03
67.99
11:49A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
2.6856
2.6921
2.6363
2.6529
-0.0342
2.6871
11:49A
May 23
2.5571
2.5711
2.5112
2.5379
-0.0199
2.5578
11:49A
Jun 23
2.4889
2.5071
2.4492
2.4729
-0.0159
2.4888
11:49A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
2.5360
2.5708
2.5084
2.5165
-0.0195
2.5360
11:49A
May 23
2.4968
2.5321
2.4721
2.4845
-0.0123
2.4968
11:49A
Jun 23
2.4403
2.4775
2.4208
2.4375
-0.0034
2.4409
11:49A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.