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
419'0
422'2
418'2
420'6
2'0
418'6
06:39A
Sep 26
427'4
430'6
427'0
429'6
2'2
427'4
06:39A
Dec 26
446'2
449'0
445'4
448'2
2'2
446'0
06:39A
Mar 27
460'6
463'4
460'4
462'4
1'6
460'6
06:39A
May 27
469'2
471'6
469'2
471'4
2'0
469'4
06:39A
Jul 27
475'0
477'2
475'0
477'2
2'0
475'2
06:39A
Sep 27
470'0
470'0
468'2
470'0
1'0
469'0
06:39A
Dec 27
477'0
479'0
476'0
477'4
0'4
477'0
06:39A
Mar 28
487'6
0'0
488'2
06:38A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1116'2
1117'0
1111'0
1113'6
-2'0
1115'6
06:39A
Aug 26
1121'6
1122'2
1116'6
1119'4
-1'6
1121'2
06:41A
Sep 26
1120'2
1122'6
1117'4
1120'2
-0'2
1120'4
06:39A
Nov 26
1135'4
1137'2
1132'0
1134'4
-1'0
1135'4
06:39A
Jan 27
1150'0
1151'6
1146'6
1149'4
-0'4
1150'0
06:39A
Mar 27
1156'6
1158'6
1153'6
1156'4
-0'4
1157'0
06:39A
May 27
1164'4
1165'2
1161'2
1163'6
-0'6
1164'4
06:39A
Jul 27
1171'4
1171'4
1167'6
1170'4
-0'4
1171'0
06:39A
Aug 27
1155'6
0'0
1157'4
06:39A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3027
3065
3021
3058
31
3027
06:39A
Aug 26
3034
3067
3026
3059
28
3031
06:39A
Sep 26
3042
3067
3033
3062
24
3038
06:39A
Oct 26
3053
3066
3039
3060
15
3045
06:39A
Dec 26
3092
3108
3081
3103
12
3091
06:39A
Jan 27
3116
3130
3106
3126
11
3115
06:39A
Mar 27
3140
3153
3130
3150
11
3139
06:39A
May 27
3168
3177
3155
3177
13
3164
06:39A
Jul 27
3204
3228
3190
3209
11
3198
06:39A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
583'0
589'6
581'6
589'2
6'0
583'2
06:39A
Sep 26
595'4
601'6
594'2
601'2
5'4
595'6
06:39A
Dec 26
613'2
619'4
612'2
619'2
5'4
613'6
06:39A
Mar 27
630'2
635'4
628'4
635'4
5'6
629'6
06:39A
May 27
639'4
644'0
639'4
644'0
4'2
639'6
06:39A
Jul 27
646'0
650'6
645'0
650'4
4'4
646'0
06:39A
Sep 27
657'0
661'0
657'0
661'0
4'0
657'0
06:39A
Dec 27
672'2
676'2
672'2
676'2
4'2
672'0
06:39A
Mar 28
684'0
0'0
682'6
06:39A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.350
358.550
349.000
350.250
- 3.200
350.700
s
06/08
Sep 26
351.200
355.350
346.075
347.125
- 3.375
347.450
s
06/08
Oct 26
348.625
351.675
342.500
343.400
- 3.450
343.775
s
06/08
Nov 26
345.050
347.800
339.025
339.800
- 3.525
340.150
s
06/08
Jan 27
339.400
342.000
333.550
334.250
- 3.475
334.575
s
06/08
Mar 27
335.075
338.450
331.000
331.875
- 3.375
331.900
s
06/08
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
250.000
251.250
245.550
246.050
- 3.550
246.525
s
06/08
Aug 26
241.650
243.250
236.250
236.325
- 4.925
236.725
s
06/08
Oct 26
234.175
236.150
228.925
228.975
- 4.775
229.350
s
06/08
Dec 26
233.700
235.725
228.850
229.300
- 4.100
229.575
s
06/08
Feb 27
234.225
235.925
229.450
230.200
- 3.600
230.400
s
06/08
Apr 27
233.725
235.375
229.100
229.900
- 3.300
230.150
s
06/08
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
94.550
94.775
93.875
94.200
-0.275
94.025
s
06/08
Jul 26
99.250
101.100
97.150
97.300
- 1.425
97.375
s
06/08
Aug 26
97.725
99.000
96.050
96.100
-1.075
96.150
s
06/08
Oct 26
83.550
84.550
82.125
82.175
-1.100
82.350
s
06/08
Dec 26
76.700
77.575
75.525
75.575
-0.900
75.725
s
06/08
Feb 27
80.450
80.925
79.000
79.150
-0.825
79.300
s
06/08
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.