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
414'2
421'6
412'2
421'2
7'2
421'0
s
03:58P
Sep 26
422'6
430'0
421'0
429'6
7'0
429'4
s
03:48P
Dec 26
442'6
449'4
441'2
449'0
6'2
448'6
s
03:48P
Mar 27
457'0
463'6
455'4
463'0
6'0
463'0
s
03:23P
May 27
466'4
472'4
464'6
472'0
6'0
472'0
s
01:30P
Jul 27
472'6
478'4
471'4
478'0
5'4
478'2
s
01:20P
Sep 27
466'0
471'2
465'2
471'2
5'2
471'4
s
01:20P
Dec 27
472'2
478'6
471'6
477'6
5'6
478'2
s
01:30P
Mar 28
483'4
489'6
483'4
489'6
5'4
489'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1130'0
1140'4
1128'2
1133'4
2'0
1132'0
s
03:41P
Aug 26
1133'6
1145'0
1132'6
1138'0
2'2
1136'6
s
01:30P
Sep 26
1131'6
1144'4
1131'6
1138'0
3'2
1136'4
s
03:10P
Nov 26
1146'0
1158'2
1144'4
1150'4
2'6
1149'2
s
03:47P
Jan 27
1158'6
1172'2
1158'6
1164'2
2'6
1163'0
s
03:10P
Mar 27
1165'0
1178'2
1165'0
1170'6
3'0
1169'6
s
01:20P
May 27
1172'0
1185'2
1171'6
1178'0
3'0
1177'2
s
01:30P
Jul 27
1179'2
1192'6
1179'2
1185'2
2'4
1184'2
s
01:30P
Aug 27
1178'4
1178'6
1178'2
1178'4
2'2
1171'4
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3048
3089
3036
3049
3048
s
03:56P
Aug 26
3052
3088
3038
3049
- 2
3050
s
02:30P
Sep 26
3050
3077
3030
3042
- 7
3041
s
03:18P
Oct 26
3040
3062
3020
3029
- 11
3029
s
02:34P
Dec 26
3069
3094
3052
3060
- 11
3061
s
02:30P
Jan 27
3090
3114
3074
3081
- 11
3082
s
01:20P
Mar 27
3124
3142
3109
3115
- 6
3118
s
01:20P
May 27
3162
3167
3137
3148
- 1
3151
s
01:20P
Jul 27
3189
3204
3175
3187
2
3191
s
01:26P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
595'6
614'0
593'4
613'4
16'6
612'6
s
03:06P
Sep 26
603'6
622'2
602'6
621'4
17'0
621'2
s
02:31P
Dec 26
621'6
638'2
620'6
637'2
15'0
636'6
s
03:24P
Mar 27
635'4
650'6
635'4
649'6
12'6
649'0
s
03:23P
May 27
646'2
658'4
645'0
657'6
11'0
656'4
s
01:20P
Jul 27
652'6
664'2
652'2
661'6
9'0
661'0
s
03:46P
Sep 27
665'4
673'4
664'6
671'4
7'2
671'0
s
01:20P
Dec 27
682'2
689'2
682'2
687'4
6'0
687'0
s
01:20P
Mar 28
685'2
5'2
698'0
s
01:20P
@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
01:05P
Sep 26
365.250
366.175
362.725
365.625
0.375
365.650
s
01:05P
Oct 26
362.250
363.375
359.850
362.675
0.425
362.850
s
02:30P
Nov 26
358.525
360.050
356.600
359.500
0.525
359.625
s
01:05P
Jan 27
352.375
353.825
350.350
353.325
0.750
353.475
s
01:05P
Mar 27
348.250
349.925
347.200
349.525
1.075
349.725
s
01:05P
@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
01:05P
Aug 26
249.125
249.850
247.900
249.050
- 0.350
248.850
s
02:30P
Oct 26
241.700
242.600
240.450
241.925
- 0.150
241.850
s
01:05P
Dec 26
240.425
241.250
238.975
240.500
- 0.225
240.500
s
01:05P
Feb 27
240.325
241.100
238.950
240.450
- 0.125
240.525
s
01:05P
Apr 27
239.975
240.625
238.500
239.975
- 0.225
240.025
s
01:05P
@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
03:06P
Aug 26
95.050
96.775
94.875
96.550
1.450
96.500
s
03:55P
Oct 26
79.825
81.475
79.775
81.175
1.350
81.275
s
02:31P
Dec 26
73.525
74.775
73.425
74.400
0.975
74.550
s
02:31P
Feb 27
77.350
78.525
77.300
78.200
0.950
78.400
s
01:05P
Apr 27
82.325
83.225
82.075
82.975
0.825
83.125
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.