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
Jul 26
411'4
414'4
407'0
409'4
-2'0
411'4
11:15A
Sep 26
419'6
422'6
415'2
417'6
-2'0
419'6
11:15A
Dec 26
439'4
442'4
435'0
437'4
-2'0
439'4
11:15A
Mar 27
454'4
457'0
450'0
452'2
-1'6
454'0
11:15A
May 27
463'6
465'6
459'0
461'2
-1'6
463'0
11:15A
Jul 27
469'6
472'2
465'4
467'4
-2'0
469'4
11:15A
Sep 27
462'0
463'6
459'4
461'4
-0'4
462'0
11:15A
Dec 27
468'0
470'4
466'0
468'4
0'4
468'0
11:15A
Mar 28
479'2
480'6
478'2
480'2
1'0
479'2
11:15A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1116'2
1123'6
1114'0
1118'0
2'2
1115'6
11:15A
Aug 26
1122'6
1130'4
1120'6
1125'2
2'6
1122'4
11:15A
Sep 26
1126'2
1133'6
1124'4
1129'0
3'0
1126'0
11:15A
Nov 26
1141'6
1149'4
1139'4
1143'6
2'2
1141'4
11:15A
Jan 27
1155'6
1163'6
1154'0
1157'6
2'0
1155'6
11:15A
Mar 27
1163'4
1170'6
1161'0
1164'0
1'0
1163'0
11:15A
May 27
1171'0
1178'0
1169'0
1171'2
0'4
1170'6
11:15A
Jul 27
1178'0
1185'0
1176'0
1178'4
0'4
1178'0
11:15A
Aug 27
1168'2
1168'2
1166'4
1166'4
1'0
1165'4
11:15A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
2998
3050
2998
3031
33
2998
11:15A
Aug 26
2999
3049
2999
3024
25
2999
11:15A
Sep 26
3000
3044
3000
3003
4
2999
11:15A
Oct 26
2998
3034
2990
2990
- 8
2998
11:15A
Dec 26
3032
3066
3022
3023
- 11
3034
11:15A
Jan 27
3061
3083
3037
3038
- 17
3055
11:15A
Mar 27
3086
3114
3072
3072
- 17
3089
11:15A
May 27
3133
3141
3106
3108
- 13
3121
11:15A
Jul 27
3172
3180
3149
3152
- 12
3164
11:15A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
597'4
601'6
589'0
590'0
-7'4
597'4
11:15A
Sep 26
607'6
611'4
599'2
600'4
-7'0
607'4
11:15A
Dec 26
623'6
627'6
616'4
617'2
-6'6
624'0
11:15A
Mar 27
637'6
641'4
631'4
632'2
-5'6
638'0
11:15A
May 27
646'2
649'6
641'0
641'2
-5'2
646'4
11:15A
Jul 27
651'6
655'0
646'2
647'4
-4'2
651'6
11:15A
Sep 27
660'0
661'0
657'6
657'6
-4'6
662'4
11:15A
Dec 27
680'2
680'2
676'4
676'4
-2'0
678'4
11:15A
Mar 28
694'4
0'0
690'0
11:15A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
370.900
371.575
368.875
369.600
- 0.825
370.425
11:15A
Sep 26
369.425
370.000
367.725
368.475
- 0.350
368.825
11:15A
Oct 26
366.500
367.150
365.275
366.000
- 0.025
366.025
11:15A
Nov 26
363.250
364.025
362.225
363.350
0.450
362.900
11:15A
Jan 27
357.275
357.825
356.200
356.925
0.250
356.675
11:15A
Mar 27
353.400
353.825
352.150
353.825
1.100
352.725
11:15A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.700
256.150
254.850
255.750
- 0.075
255.825
11:15A
Aug 26
247.100
247.550
246.075
247.025
- 0.325
247.350
11:15A
Oct 26
240.975
241.375
240.125
240.925
- 0.075
241.000
11:15A
Dec 26
239.975
240.900
239.675
240.325
0.100
240.225
11:15A
Feb 27
240.300
241.225
240.000
240.650
0.075
240.575
11:15A
Apr 27
240.475
241.150
239.950
240.625
0.050
240.575
11:15A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.500
94.875
94.225
94.300
-0.350
94.650
11:15A
Aug 26
96.850
98.350
96.625
97.625
0.900
96.725
11:15A
Oct 26
80.950
82.125
80.775
81.550
0.700
80.850
11:15A
Dec 26
73.700
74.600
73.550
73.975
0.300
73.675
11:15A
Feb 27
77.500
78.325
77.325
77.650
0.175
77.475
11:15A
Apr 27
82.150
82.925
82.000
82.275
0.125
82.150
11:15A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.