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
411'6
416'6
406'2
415'4
2'6
415'4
s
04:54P
Sep 26
420'0
424'4
414'4
422'4
2'0
422'6
s
04:52P
Dec 26
439'2
443'6
434'2
441'4
1'4
441'6
s
04:51P
Mar 27
452'6
457'4
448'4
455'4
1'0
455'4
s
04:54P
May 27
462'0
466'2
458'0
464'2
0'6
464'4
s
03:22P
Jul 27
468'6
472'6
464'6
471'2
1'0
471'2
s
03:23P
Sep 27
459'2
464'4
457'0
463'4
2'2
463'4
s
01:20P
Dec 27
467'0
471'2
463'4
470'0
2'4
470'0
s
03:40P
Mar 28
478'2
482'4
475'2
481'2
2'4
481'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1111'0
1119'6
1102'4
1118'6
5'6
1119'2
s
04:53P
Aug 26
1115'4
1124'0
1107'6
1123'4
4'6
1123'4
s
04:53P
Sep 26
1115'6
1122'4
1107'4
1121'4
4'0
1121'6
s
04:45P
Nov 26
1129'0
1136'4
1121'6
1134'4
2'6
1134'6
s
04:45P
Jan 27
1144'2
1151'0
1136'4
1149'4
2'4
1149'4
s
01:30P
Mar 27
1150'0
1159'0
1145'0
1156'4
2'4
1157'0
s
04:45P
May 27
1158'6
1165'6
1152'6
1164'4
3'0
1165'2
s
04:45P
Jul 27
1166'6
1173'6
1161'2
1172'4
3'0
1173'0
s
01:20P
Aug 27
1150'0
1159'6
1150'0
1158'0
2'6
1160'6
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3013
3039
3005
3023
7
3020
s
04:54P
Aug 26
3025
3046
3015
3031
8
3029
s
05:02P
Sep 26
3024
3047
3014
3032
9
3031
s
04:45P
Oct 26
3016
3035
3002
3023
10
3024
s
03:16P
Dec 26
3043
3067
3035
3055
8
3056
s
04:45P
Jan 27
3064
3085
3053
3074
8
3075
s
04:45P
Mar 27
3100
3117
3084
3102
3102
s
01:21P
May 27
3139
3148
3112
3132
- 7
3130
s
02:30P
Jul 27
3177
3192
3153
3170
- 13
3166
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
582'4
591'0
571'0
590'0
5'2
589'6
s
04:53P
Sep 26
594'2
601'2
582'2
600'2
4'6
600'4
s
04:45P
Dec 26
610'2
617'4
598'4
616'6
4'6
616'6
s
03:13P
Mar 27
623'0
631'0
613'2
630'0
4'2
630'2
s
01:30P
May 27
632'2
639'6
623'0
638'6
3'6
639'2
s
01:20P
Jul 27
638'0
646'6
630'2
645'4
4'0
646'2
s
01:30P
Sep 27
648'4
658'4
642'2
657'6
4'2
658'2
s
01:20P
Dec 27
667'0
675'4
659'4
675'2
4'6
675'2
s
01:30P
Mar 28
685'2
5'4
687'6
s
01:20P
@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
01:05P
Sep 26
356.000
359.875
355.000
359.450
4.975
359.525
s
01:05P
Oct 26
352.925
356.400
351.700
355.975
5.175
356.100
s
01:05P
Nov 26
349.600
352.675
348.350
352.075
5.250
352.425
s
01:05P
Jan 27
343.000
346.075
341.450
345.650
5.275
345.850
s
01:05P
Mar 27
338.450
342.025
338.350
341.625
5.250
341.775
s
01:05P
@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
01:05P
Aug 26
241.600
243.450
240.900
243.375
2.075
243.250
s
02:49P
Oct 26
234.425
236.950
233.800
236.850
3.000
236.800
s
01:05P
Dec 26
233.675
236.000
232.925
235.900
2.800
235.875
s
01:05P
Feb 27
233.675
236.275
233.400
236.175
2.625
236.125
s
01:05P
Apr 27
233.150
236.150
233.150
235.875
2.775
235.950
s
01:05P
@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
02:37P
Aug 26
96.350
96.700
95.600
95.725
-0.575
95.775
s
03:52P
Oct 26
81.375
81.525
80.025
80.225
-1.150
80.225
s
01:05P
Dec 26
74.400
74.675
73.200
73.575
-1.050
73.550
s
01:05P
Feb 27
78.025
78.300
76.900
77.375
-0.950
77.300
s
01:05P
Apr 27
82.575
82.775
81.500
82.150
-0.775
82.000
s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.