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
419'6
422'0
417'2
417'6
-3'2
421'0
06:31A
Sep 26
428'6
430'4
425'6
426'0
-3'4
429'4
06:32A
Dec 26
447'6
449'4
445'0
445'2
-3'4
448'6
06:31A
Mar 27
462'0
463'4
459'2
459'6
-3'2
463'0
06:32A
May 27
471'4
472'4
468'0
468'0
-4'0
472'0
06:32A
Jul 27
477'4
478'4
474'4
474'4
-3'6
478'2
06:32A
Sep 27
469'2
471'6
468'2
468'2
-3'2
471'4
06:32A
Dec 27
477'2
478'6
475'4
475'4
-2'6
478'2
06:32A
Mar 28
488'0
488'2
488'0
488'2
-1'2
489'4
06:32A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1132'0
1134'6
1121'4
1121'6
-10'2
1132'0
06:31A
Aug 26
1136'0
1139'2
1126'6
1126'6
-10'0
1136'6
06:32A
Sep 26
1133'0
1139'4
1126'4
1126'6
-9'6
1136'4
06:32A
Nov 26
1149'2
1152'6
1139'2
1139'6
-9'4
1149'2
06:31A
Jan 27
1161'2
1166'2
1153'2
1153'6
-9'2
1163'0
06:32A
Mar 27
1169'0
1172'4
1160'2
1160'6
-9'0
1169'6
06:32A
May 27
1176'0
1179'6
1168'2
1168'6
-8'4
1177'2
06:32A
Jul 27
1182'2
1186'6
1175'6
1176'0
-8'2
1184'2
06:32A
Aug 27
1178'4
0'0
1171'4
06:32A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3063
3068
3027
3029
- 19
3048
06:32A
Aug 26
3065
3066
3031
3031
- 19
3050
06:32A
Sep 26
3051
3056
3023
3023
- 18
3041
06:32A
Oct 26
3055
3055
3012
3014
- 15
3029
06:32A
Dec 26
3060
3077
3042
3044
- 17
3061
06:32A
Jan 27
3088
3088
3063
3065
- 17
3082
06:32A
Mar 27
3113
3120
3099
3099
- 19
3118
06:32A
May 27
3146
3154
3137
3137
- 14
3151
06:32A
Jul 27
3191
3194
3179
3179
- 12
3191
06:32A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
613'2
618'2
610'0
611'2
-1'4
612'6
06:32A
Sep 26
622'0
626'4
618'2
618'6
-2'4
621'2
06:32A
Dec 26
637'2
642'0
634'6
634'6
-2'0
636'6
06:32A
Mar 27
649'6
654'2
647'4
648'2
-0'6
649'0
06:32A
May 27
657'2
661'2
655'0
655'4
-1'0
656'4
06:32A
Jul 27
660'0
665'4
659'2
659'6
-1'2
661'0
06:32A
Sep 27
672'6
674'0
669'6
669'6
-1'2
671'0
06:32A
Dec 27
687'4
0'4
687'0
06:32A
Mar 28
685'2
0'0
698'0
06:32A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
367.050
367.875
364.750
367.425
0.550
367.425
s
06/17
Sep 26
365.250
366.175
362.725
365.625
0.375
365.650
s
06/17
Oct 26
362.250
363.375
359.850
362.675
0.425
362.850
s
06/17
Nov 26
358.525
360.050
356.600
359.500
0.525
359.625
s
06/17
Jan 27
352.375
353.825
350.350
353.325
0.750
353.475
s
06/17
Mar 27
348.250
349.925
347.200
349.525
1.075
349.725
s
06/17
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.250
256.250
255.000
255.925
0.425
255.725
s
06/17
Aug 26
249.125
249.850
247.900
249.050
- 0.350
248.850
s
06/17
Oct 26
241.700
242.600
240.450
241.925
- 0.150
241.850
s
06/17
Dec 26
240.425
241.250
238.975
240.500
- 0.225
240.500
s
06/17
Feb 27
240.325
241.100
238.950
240.450
- 0.125
240.525
s
06/17
Apr 27
239.975
240.625
238.500
239.975
- 0.225
240.025
s
06/17
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.800
95.575
94.175
94.600
-0.150
94.650
s
06/17
Aug 26
95.050
96.775
94.875
96.550
1.450
96.500
s
06/17
Oct 26
79.825
81.475
79.775
81.175
1.350
81.275
s
06/17
Dec 26
73.525
74.775
73.425
74.400
0.975
74.550
s
06/17
Feb 27
77.350
78.525
77.300
78.200
0.950
78.400
s
06/17
Apr 27
82.325
83.225
82.075
82.975
0.825
83.125
s
06/17
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.