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
430'0
440'0
430'0
437'0
12'0
425'0
07:45A
Sep 26
425'0
436'0
425'0
435'2
12'2
423'0
07:45A
Dec 26
444'4
455'4
444'4
455'0
13'4
441'4
07:45A
Mar 27
458'6
470'0
458'6
469'4
13'2
456'2
07:45A
May 27
467'4
478'4
467'4
478'0
13'0
465'0
07:45A
Jul 27
474'0
484'0
474'0
483'6
12'6
471'0
07:45A
Sep 27
468'0
473'6
467'6
473'4
10'2
463'2
07:45A
Dec 27
472'6
481'4
472'6
481'2
10'0
471'2
07:45A
Mar 28
492'0
492'2
492'0
492'2
9'2
483'0
07:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1139'2
1160'0
1139'2
1160'0
28'2
1131'6
07:45A
Aug 26
1140'2
1170'2
1140'2
1167'4
31'2
1136'2
07:48A
Sep 26
1140'0
1170'4
1140'0
1168'6
32'6
1136'0
07:45A
Nov 26
1153'0
1183'4
1153'0
1182'2
34'4
1147'6
07:45A
Jan 27
1167'0
1197'4
1167'0
1196'4
34'2
1162'2
07:53A
Mar 27
1172'4
1202'2
1172'4
1200'2
32'0
1168'2
07:47A
May 27
1179'2
1208'0
1179'2
1206'2
31'2
1175'0
07:48A
Jul 27
1184'0
1213'6
1184'0
1212'6
31'2
1181'4
07:45A
Aug 27
1179'2
1200'0
1179'2
1198'0
28'0
1170'0
07:45A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3077
3138
3077
3138
61
3077
07:45A
Aug 26
3052
3129
3052
3113
58
3055
07:46A
Sep 26
3030
3106
3030
3092
61
3031
07:45A
Oct 26
3013
3089
3013
3080
66
3014
07:45A
Dec 26
3060
3120
3059
3108
64
3044
07:50A
Jan 27
3076
3134
3076
3121
61
3060
07:45A
Mar 27
3087
3157
3087
3144
57
3087
07:45A
May 27
3133
3179
3133
3166
53
3113
07:45A
Jul 27
3170
3210
3165
3198
49
3149
07:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
590'2
593'2
590'2
593'2
2'6
590'4
07:45A
Sep 26
600'4
611'0
600'2
610'2
10'4
599'6
07:49A
Dec 26
614'4
625'4
614'4
624'4
10'4
614'0
07:45A
Mar 27
627'4
637'6
627'4
636'6
10'2
626'4
07:45A
May 27
635'4
645'0
635'4
644'2
10'2
634'0
07:49A
Jul 27
639'6
649'0
639'6
648'0
9'4
638'4
07:46A
Sep 27
653'4
657'6
652'6
656'2
7'2
649'0
07:45A
Dec 27
667'6
675'4
667'6
675'4
10'0
665'4
07:45A
Mar 28
684'0
687'0
684'0
687'0
9'4
677'4
07:45A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
365.050
365.225
360.300
360.800
- 3.525
360.625
s
07/05
Sep 26
362.900
363.400
358.150
358.575
- 3.700
358.475
s
07/05
Oct 26
360.000
360.300
355.250
355.700
- 3.725
355.575
s
07/05
Nov 26
357.000
357.050
352.100
352.750
- 3.800
352.475
s
07/05
Jan 27
350.700
350.700
345.800
346.525
- 3.625
346.325
s
07/05
Mar 27
345.575
346.000
342.000
342.850
- 3.550
342.600
s
07/02
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
242.275
243.000
238.925
239.025
- 2.600
239.225
s
07/05
Oct 26
237.100
237.525
234.000
234.100
- 2.425
234.300
s
07/05
Dec 26
237.000
237.275
233.875
234.050
- 2.350
234.225
s
07/05
Feb 27
237.750
237.750
234.725
234.900
- 2.175
235.050
s
07/05
Apr 27
238.200
238.250
235.300
235.600
- 2.050
235.700
s
07/05
Jun 27
231.200
231.725
229.075
229.300
- 2.175
229.300
s
07/05
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.325
94.075
93.125
94.000
0.500
93.850
s
07/05
Aug 26
96.850
98.925
96.600
98.600
1.700
98.750
s
07/05
Oct 26
81.450
82.375
81.025
81.875
0.525
82.025
s
07/05
Dec 26
73.425
73.800
72.750
73.300
-0.075
73.375
s
07/05
Feb 27
77.175
77.425
76.600
76.900
-0.300
76.975
s
07/05
Apr 27
82.000
82.300
81.600
81.850
-0.300
81.925
s
07/05
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.