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
02:38A
Sep 26
437'0
439'2
435'6
439'0
0'6
438'2
02:39A
Dec 26
456'6
459'0
455'0
458'2
0'4
457'6
02:39A
Mar 27
471'4
473'2
469'6
473'2
0'6
472'4
02:38A
May 27
478'4
481'4
478'0
481'2
0'6
480'4
02:38A
Jul 27
484'2
486'2
483'0
485'6
0'2
485'4
02:38A
Sep 27
472'2
474'0
471'4
473'4
-0'2
473'6
02:38A
Dec 27
479'4
480'6
478'2
480'2
-0'2
480'4
02:38A
Mar 28
490'4
492'0
489'4
489'4
-2'4
492'0
02:38A
@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
02:38A
Aug 26
1181'4
1188'6
1180'0
1188'0
4'0
1184'0
02:39A
Sep 26
1177'2
1185'2
1176'6
1185'2
4'2
1181'0
02:38A
Nov 26
1189'2
1197'2
1188'0
1196'6
4'4
1192'2
02:39A
Jan 27
1202'0
1210'4
1201'4
1210'2
4'6
1205'4
02:38A
Mar 27
1202'4
1213'2
1202'4
1213'2
5'6
1207'4
02:38A
May 27
1206'4
1217'4
1206'4
1217'4
6'2
1211'2
02:38A
Jul 27
1214'4
1221'4
1212'2
1221'4
5'0
1216'4
02:38A
Aug 27
1199'0
1199'2
1199'0
1199'2
-2'6
1202'0
02:38A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3150
3150
02:38A
Aug 26
3130
3135
3102
3124
- 5
3129
02:38A
Sep 26
3105
3116
3084
3105
- 7
3112
02:38A
Oct 26
3096
3103
3074
3095
- 6
3101
02:38A
Dec 26
3129
3137
3107
3127
- 8
3135
02:38A
Jan 27
3142
3147
3121
3139
- 6
3145
02:38A
Mar 27
3152
3163
3138
3155
- 5
3160
02:38A
May 27
3177
3179
3156
3170
- 6
3176
02:39A
Jul 27
3205
3208
3186
3201
- 4
3205
02:39A
@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
02:38A
Sep 26
613'0
613'6
609'2
613'2
-0'6
614'0
02:38A
Dec 26
627'2
628'2
624'2
627'6
-0'6
628'4
02:38A
Mar 27
640'0
641'0
637'0
640'4
-0'4
641'0
02:38A
May 27
644'6
648'2
644'6
648'2
0'2
648'0
02:38A
Jul 27
649'6
651'2
648'6
651'2
-0'2
651'4
02:38A
Sep 27
660'4
660'6
660'4
660'4
-1'2
661'6
02:38A
Dec 27
677'6
678'0
676'0
678'0
0'2
677'6
02:38A
Mar 28
688'0
0'0
689'4
02:38A
@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
07/06
Sep 26
358.000
360.350
354.375
358.225
- 0.600
357.875
s
07/06
Oct 26
355.000
357.325
351.550
355.050
- 0.775
354.800
s
07/06
Nov 26
352.000
354.150
348.800
352.175
- 0.750
351.725
s
07/06
Jan 27
346.125
347.550
342.550
346.075
- 0.625
345.700
s
07/06
Mar 27
338.875
343.525
338.750
342.425
- 0.400
342.200
s
07/06
@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
07/06
Oct 26
234.325
235.675
233.125
234.925
0.350
234.650
s
07/06
Dec 26
234.550
235.550
233.200
234.750
0.250
234.475
s
07/06
Feb 27
234.925
236.300
233.750
235.575
0.150
235.200
s
07/06
Apr 27
235.650
236.750
234.475
236.075
0.125
235.825
s
07/06
Jun 27
228.775
230.375
228.325
229.750
0.200
229.500
s
07/06
@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
07/06
Aug 26
98.375
99.025
98.175
98.550
-0.225
98.525
s
07/06
Oct 26
81.975
82.925
81.525
82.600
0.550
82.575
s
07/06
Dec 26
73.550
74.400
72.875
74.350
0.950
74.325
s
07/06
Feb 27
76.925
77.900
76.375
77.875
0.900
77.875
s
07/06
Apr 27
81.925
82.725
81.200
82.675
0.750
82.675
s
07/06
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.