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
442'2
443'6
434'4
435'0
-7'4
442'4
10:10A
Sep 26
443'0
444'6
436'2
437'4
-6'2
443'6
10:11A
Dec 26
463'2
465'6
457'4
459'0
-5'2
464'2
10:11A
Mar 27
478'0
480'4
473'0
474'0
-5'0
479'0
10:10A
May 27
486'2
488'4
481'4
482'2
-5'0
487'2
10:10A
Jul 27
490'4
493'2
486'4
487'2
-4'6
492'0
10:10A
Sep 27
478'4
480'6
475'2
476'0
-3'6
479'6
10:10A
Dec 27
484'4
486'4
481'6
482'4
-3'4
486'0
10:10A
Mar 28
495'6
496'6
493'4
493'4
-3'6
497'2
10:10A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1194'0
1207'6
1194'0
1202'2
5'4
1196'6
10:10A
Aug 26
1192'2
1204'2
1191'4
1196'6
3'0
1193'6
10:11A
Sep 26
1185'4
1193'6
1183'6
1188'6
1'6
1187'0
10:10A
Nov 26
1195'6
1204'0
1193'2
1197'4
-0'2
1197'6
10:11A
Jan 27
1210'0
1216'4
1206'4
1211'0
0'2
1210'6
10:10A
Mar 27
1208'6
1218'6
1208'6
1213'2
0'2
1213'0
10:10A
May 27
1215'0
1222'6
1212'6
1217'0
0'0
1217'0
10:10A
Jul 27
1220'0
1227'0
1217'0
1221'2
-0'2
1221'4
10:10A
Aug 27
1205'2
1211'4
1202'4
1206'0
-0'2
1206'2
10:10A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3165
3166
3128
3128
- 56
3184
10:10A
Aug 26
3162
3162
3102
3110
- 52
3162
10:10A
Sep 26
3140
3140
3080
3086
- 59
3145
10:10A
Oct 26
3126
3126
3058
3066
- 65
3131
10:10A
Dec 26
3152
3154
3089
3098
- 67
3165
10:10A
Jan 27
3162
3165
3103
3112
- 65
3177
10:10A
Mar 27
3174
3179
3122
3130
- 62
3192
10:10A
May 27
3198
3198
3140
3147
- 61
3208
10:11A
Jul 27
3225
3225
3167
3175
- 60
3235
10:11A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
606'6
613'6
606'6
607'2
-2'0
609'2
10:10A
Sep 26
617'6
627'0
612'6
613'6
-4'6
618'4
10:10A
Dec 26
632'4
641'6
628'0
629'2
-4'4
633'6
10:10A
Mar 27
645'4
654'2
641'4
642'4
-4'4
647'0
10:10A
May 27
652'4
661'4
649'2
649'2
-5'4
654'6
10:10A
Jul 27
657'0
665'2
653'4
653'6
-5'0
658'6
10:10A
Sep 27
669'6
674'6
664'2
664'2
-4'6
669'0
10:10A
Dec 27
684'2
690'2
680'0
680'0
-4'4
684'4
10:10A
Mar 28
691'4
0'0
695'4
10:10A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
360.150
360.850
353.700
355.300
- 5.350
360.650
10:10A
Sep 26
356.850
357.625
351.075
352.375
- 5.025
357.400
10:10A
Oct 26
353.925
353.925
347.600
348.850
- 4.925
353.775
10:10A
Nov 26
350.175
350.175
344.300
345.275
- 5.000
350.275
10:10A
Jan 27
343.100
343.200
338.000
339.000
- 5.100
344.100
10:10A
Mar 27
338.900
339.175
334.525
334.875
- 5.525
340.400
10:10A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
238.100
238.350
234.375
235.125
- 3.300
238.425
10:10A
Oct 26
233.875
234.200
230.125
230.950
- 3.075
234.025
10:10A
Dec 26
233.850
234.200
230.225
231.025
- 2.975
234.000
10:10A
Feb 27
234.675
235.100
231.175
231.875
- 3.025
234.900
10:10A
Apr 27
235.400
235.650
231.850
232.500
- 3.100
235.600
10:10A
Jun 27
229.100
229.100
225.725
226.350
- 3.000
229.350
10:10A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.775
94.100
93.550
94.050
0.600
93.450
10:10A
Aug 26
97.250
98.750
97.025
98.450
1.525
96.925
10:10A
Oct 26
82.025
84.200
82.025
83.825
2.175
81.650
10:10A
Dec 26
73.875
75.525
73.850
75.125
1.550
73.575
10:10A
Feb 27
77.725
78.950
77.475
78.525
1.200
77.325
10:10A
Apr 27
82.650
83.750
82.400
83.325
1.025
82.300
10:10A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.