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
415'0
416'6
413'0
413'4
-2'0
415'4
12:35A
Sep 26
422'4
424'0
420'2
420'4
-2'2
422'6
12:34A
Dec 26
441'4
443'2
439'4
439'6
-2'0
441'6
12:35A
Mar 27
455'4
457'2
453'6
454'0
-1'4
455'4
12:34A
May 27
464'4
465'4
462'6
463'2
-1'2
464'4
12:34A
Jul 27
471'6
471'6
469'4
470'0
-1'2
471'2
12:31A
Sep 27
464'0
464'0
462'2
462'2
-1'2
463'4
12:32A
Dec 27
470'2
471'2
469'0
469'0
-1'0
470'0
12:31A
Mar 28
481'2
0'0
481'2
12:33A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1119'0
1120'6
1110'2
1110'4
-8'6
1119'2
12:35A
Aug 26
1123'2
1125'2
1114'6
1115'0
-8'4
1123'4
12:36A
Sep 26
1121'4
1123'4
1113'2
1113'4
-8'2
1121'6
12:34A
Nov 26
1134'2
1136'2
1126'0
1126'4
-8'2
1134'6
12:34A
Jan 27
1148'2
1151'0
1141'0
1141'0
-8'4
1149'4
12:34A
Mar 27
1157'0
1159'0
1149'6
1149'6
-7'2
1157'0
12:34A
May 27
1163'4
1167'6
1159'0
1159'0
-6'2
1165'2
12:34A
Jul 27
1173'4
1174'6
1167'2
1167'4
-5'4
1173'0
12:34A
Aug 27
1158'0
0'0
1160'6
12:34A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3032
3033
3014
3019
- 1
3020
12:34A
Aug 26
3039
3041
3022
3025
- 4
3029
12:34A
Sep 26
3033
3044
3023
3027
- 4
3031
12:34A
Oct 26
3028
3038
3015
3017
- 7
3024
12:34A
Dec 26
3060
3070
3047
3048
- 8
3056
12:34A
Jan 27
3080
3080
3065
3066
- 9
3075
12:34A
Mar 27
3099
3099
3092
3093
- 9
3102
12:34A
May 27
3127
3127
3123
3123
- 7
3130
12:34A
Jul 27
3165
3165
3159
3162
- 4
3166
12:34A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
589'0
591'6
582'6
584'2
-5'4
589'6
12:34A
Sep 26
599'6
602'2
593'4
594'4
-6'0
600'4
12:34A
Dec 26
615'6
618'2
610'0
611'0
-5'6
616'6
12:34A
Mar 27
628'0
630'6
623'4
624'6
-5'4
630'2
12:34A
May 27
639'2
639'2
632'6
633'6
-5'4
639'2
12:34A
Jul 27
644'6
645'4
640'2
640'2
-6'0
646'2
12:34A
Sep 27
657'6
0'0
658'2
12:34A
Dec 27
675'2
0'0
675'2
12:34A
Mar 28
685'2
0'0
687'6
12:34A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
358.650
362.100
357.500
361.375
4.125
361.550
s
06/15
Sep 26
356.000
359.875
355.000
359.450
4.975
359.525
s
06/15
Oct 26
352.925
356.400
351.700
355.975
5.175
356.100
s
06/15
Nov 26
349.600
352.675
348.350
352.075
5.250
352.425
s
06/15
Jan 27
343.000
346.075
341.450
345.650
5.275
345.850
s
06/15
Mar 27
338.450
342.025
338.350
341.625
5.250
341.775
s
06/15
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
250.550
251.325
249.250
250.725
0.750
250.625
s
06/15
Aug 26
241.600
243.450
240.900
243.375
2.075
243.250
s
06/15
Oct 26
234.425
236.950
233.800
236.850
3.000
236.800
s
06/15
Dec 26
233.675
236.000
232.925
235.900
2.800
235.875
s
06/15
Feb 27
233.675
236.275
233.400
236.175
2.625
236.125
s
06/15
Apr 27
233.150
236.150
233.150
235.875
2.775
235.950
s
06/15
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
97.450
98.250
96.425
96.525
-0.875
96.575
s
06/15
Aug 26
96.350
96.700
95.600
95.725
-0.575
95.775
s
06/15
Oct 26
81.375
81.525
80.025
80.225
-1.150
80.225
s
06/15
Dec 26
74.400
74.675
73.200
73.575
-1.050
73.550
s
06/15
Feb 27
78.025
78.300
76.900
77.375
-0.950
77.300
s
06/15
Apr 27
82.575
82.775
81.500
82.150
-0.775
82.000
s
06/15
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.