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
422'0
424'0
421'0
424'0
3'0
421'0
04:54A
Sep 26
423'2
425'0
421'4
424'2
1'4
422'6
04:54A
Dec 26
443'0
444'0
440'6
443'2
1'0
442'2
04:54A
Mar 27
458'0
459'2
456'2
459'0
1'2
457'6
04:54A
May 27
467'4
468'2
465'4
467'6
0'6
467'0
04:54A
Jul 27
473'0
474'0
471'4
473'6
0'6
473'0
04:54A
Sep 27
466'0
466'0
464'6
465'4
-0'4
466'0
04:54A
Dec 27
473'0
474'0
471'6
473'6
0'4
473'2
04:54A
Mar 28
484'0
485'4
484'0
485'4
0'4
485'0
04:54A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1126'2
1132'6
1126'2
1132'6
6'4
1126'2
04:54A
Aug 26
1132'4
1139'6
1131'4
1138'6
5'4
1133'2
04:54A
Sep 26
1134'6
1142'0
1134'0
1141'4
6'0
1135'4
04:54A
Nov 26
1148'0
1155'4
1147'4
1154'4
5'2
1149'2
04:54A
Jan 27
1162'4
1169'2
1162'0
1169'0
5'2
1163'6
04:54A
Mar 27
1168'6
1176'0
1168'6
1175'4
4'4
1171'0
04:54A
May 27
1176'0
1183'2
1176'0
1181'6
3'2
1178'4
04:54A
Jul 27
1183'0
1189'6
1182'6
1189'0
3'6
1185'2
04:54A
Aug 27
1174'6
1176'2
1174'6
1176'2
2'4
1173'6
04:54A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3077
3077
3077
3077
11
3066
04:50A
Aug 26
3066
3092
3062
3084
31
3053
04:54A
Sep 26
3046
3069
3042
3063
28
3035
04:54A
Oct 26
3023
3050
3023
3044
26
3018
04:54A
Dec 26
3047
3077
3047
3071
24
3047
04:54A
Jan 27
3065
3088
3064
3084
22
3062
04:54A
Mar 27
3102
3117
3093
3111
20
3091
04:54A
May 27
3120
3140
3120
3140
23
3117
04:54A
Jul 27
3165
3176
3160
3171
20
3151
04:54A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
590'6
592'6
590'6
592'6
0'6
592'0
04:54A
Sep 26
600'0
604'0
597'0
602'2
2'2
600'0
04:54A
Dec 26
613'4
618'0
611'4
616'2
1'6
614'4
04:54A
Mar 27
625'0
630'0
623'2
628'2
1'2
627'0
04:54A
May 27
632'2
637'2
630'6
635'2
0'6
634'4
04:54A
Jul 27
637'2
640'6
635'0
638'2
-0'4
638'6
04:54A
Sep 27
646'6
650'4
646'6
649'0
-0'6
649'6
04:54A
Dec 27
663'4
666'6
663'4
665'4
-0'6
666'2
04:54A
Mar 28
681'2
0'0
678'0
04:54A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
365.350
367.550
363.350
364.200
- 0.450
364.150
s
07/01
Sep 26
363.050
365.450
361.125
362.200
- 0.350
362.175
s
07/01
Oct 26
359.925
362.475
358.225
359.475
- 0.350
359.300
s
07/01
Nov 26
356.600
359.325
355.125
356.275
- 0.275
356.275
s
07/01
Jan 27
351.000
352.775
348.775
350.050
- 0.025
349.950
s
07/01
Mar 27
347.100
348.825
345.000
346.275
0.325
346.150
s
07/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
243.000
243.750
241.000
241.875
- 0.600
241.825
s
07/01
Oct 26
237.275
238.525
235.750
236.825
0.075
236.725
s
07/01
Dec 26
237.000
238.000
235.575
236.700
0.200
236.575
s
07/01
Feb 27
237.550
238.525
236.225
237.200
0.375
237.225
s
07/01
Apr 27
238.000
238.875
236.700
237.575
0.500
237.750
s
07/01
Jun 27
231.800
232.525
230.425
231.500
0.400
231.475
s
07/01
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.825
94.425
93.175
93.450
-0.975
93.350
s
07/01
Aug 26
97.975
98.950
96.875
97.000
-1.150
97.050
s
07/01
Oct 26
82.000
82.825
81.325
81.450
-0.500
81.500
s
07/01
Dec 26
73.650
74.400
73.200
73.250
-0.175
73.450
s
07/01
Feb 27
77.300
77.925
76.975
76.975
-0.050
77.275
s
07/01
Apr 27
81.975
82.675
81.925
81.975
82.225
s
07/01
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.