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
441'0
441'0
438'4
439'4
-1'2
440'6
08:36P
Sep 26
437'0
438'0
435'6
437'4
-0'6
438'2
08:37P
Dec 26
456'6
457'4
455'0
457'0
-0'6
457'6
08:37P
Mar 27
471'4
471'6
469'6
471'6
-0'6
472'4
08:36P
May 27
478'4
480'0
478'0
479'6
-0'6
480'4
08:36P
Jul 27
484'2
484'6
483'0
484'4
-1'0
485'4
08:36P
Sep 27
472'2
472'2
471'4
472'2
-1'4
473'6
08:36P
Dec 27
479'4
479'6
478'2
479'4
-1'0
480'4
08:36P
Mar 28
490'4
490'4
490'4
490'4
-1'4
492'0
08:36P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1180'4
1181'4
1180'4
1181'4
-0'6
1182'2
08:36P
Aug 26
1181'4
1187'4
1180'0
1187'4
3'4
1184'0
08:37P
Sep 26
1177'2
1183'4
1176'6
1183'4
2'4
1181'0
08:36P
Nov 26
1189'2
1195'2
1188'0
1195'0
2'6
1192'2
08:37P
Jan 27
1202'0
1208'4
1201'4
1208'4
3'0
1205'4
08:36P
Mar 27
1202'4
1210'4
1202'4
1210'4
3'0
1207'4
08:36P
May 27
1206'4
1213'6
1206'4
1213'6
2'4
1211'2
08:36P
Jul 27
1214'4
1216'0
1212'2
1216'0
-0'4
1216'4
08:36P
Aug 27
1199'0
1199'2
1199'0
1199'2
-2'6
1202'0
08:36P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3150
3150
08:36P
Aug 26
3130
3135
3116
3129
3129
08:36P
Sep 26
3105
3115
3098
3110
- 2
3112
08:36P
Oct 26
3096
3103
3086
3099
- 2
3101
08:36P
Dec 26
3129
3136
3119
3132
- 3
3135
08:36P
Jan 27
3142
3145
3134
3143
- 2
3145
08:36P
Mar 27
3152
3162
3146
3157
- 3
3160
08:36P
May 27
3177
3179
3166
3174
- 2
3176
08:37P
Jul 27
3205
3207
3192
3204
- 1
3205
08:37P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
605'6
605'6
605'6
605'6
-0'2
606'0
08:36P
Sep 26
613'0
613'0
609'6
610'6
-3'2
614'0
08:36P
Dec 26
627'2
627'2
624'2
625'0
-3'4
628'4
08:36P
Mar 27
640'0
640'0
637'0
639'2
-1'6
641'0
08:36P
May 27
644'6
646'2
644'6
645'4
-2'4
648'0
08:36P
Jul 27
649'6
650'4
648'6
649'4
-2'0
651'4
08:36P
Sep 27
660'4
660'4
660'4
660'4
-1'2
661'6
08:36P
Dec 27
677'6
677'6
676'0
677'0
-0'6
677'6
08:36P
Mar 28
688'0
0'0
689'4
08:36P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
360.300
363.125
356.625
360.825
- 0.125
360.500
s
01:05P
Sep 26
358.000
360.350
354.375
358.225
- 0.600
357.875
s
02:58P
Oct 26
355.000
357.325
351.550
355.050
- 0.775
354.800
s
01:05P
Nov 26
352.000
354.150
348.800
352.175
- 0.750
351.725
s
01:05P
Jan 27
346.125
347.550
342.550
346.075
- 0.625
345.700
s
02:30P
Mar 27
338.875
343.525
338.750
342.425
- 0.400
342.200
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
239.325
240.550
238.300
239.375
- 0.125
239.100
s
01:05P
Oct 26
234.325
235.675
233.125
234.925
0.350
234.650
s
01:05P
Dec 26
234.550
235.550
233.200
234.750
0.250
234.475
s
01:05P
Feb 27
234.925
236.300
233.750
235.575
0.150
235.200
s
01:05P
Apr 27
235.650
236.750
234.475
236.075
0.125
235.825
s
01:05P
Jun 27
228.775
230.375
228.325
229.750
0.200
229.500
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.550
93.900
93.225
93.600
-0.500
93.350
s
01:05P
Aug 26
98.375
99.025
98.175
98.550
-0.225
98.525
s
01:05P
Oct 26
81.975
82.925
81.525
82.600
0.550
82.575
s
01:05P
Dec 26
73.550
74.400
72.875
74.350
0.950
74.325
s
01:05P
Feb 27
76.925
77.900
76.375
77.875
0.900
77.875
s
01:05P
Apr 27
81.925
82.725
81.200
82.675
0.750
82.675
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.