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
412'4
412'4
398'4
401'0
-11'6
412'6
12:55P
Sep 26
421'2
421'2
407'0
409'0
-12'6
421'6
12:55P
Dec 26
441'0
441'0
427'2
429'2
-12'2
441'4
12:55P
Mar 27
455'6
455'6
442'4
444'6
-11'6
456'4
12:55P
May 27
464'6
464'6
452'0
454'0
-11'4
465'4
12:55P
Jul 27
471'0
471'0
458'6
460'2
-11'4
471'6
12:55P
Sep 27
463'0
463'0
454'6
456'0
-9'4
465'4
12:55P
Dec 27
472'6
473'6
463'2
464'4
-9'2
473'6
12:55P
Mar 28
484'0
484'0
475'4
476'6
-9'0
485'6
12:55P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1124'6
1124'6
1106'6
1109'2
-17'0
1126'2
12:55P
Aug 26
1134'4
1135'0
1117'2
1119'4
-17'0
1136'4
12:55P
Sep 26
1139'6
1140'4
1122'0
1123'6
-17'6
1141'4
12:55P
Nov 26
1155'0
1155'2
1137'0
1138'6
-17'4
1156'2
12:56P
Jan 27
1167'4
1168'6
1151'4
1153'4
-17'0
1170'4
12:55P
Mar 27
1172'4
1172'4
1157'6
1159'6
-15'6
1175'4
12:55P
May 27
1178'2
1178'4
1163'4
1166'0
-15'0
1181'0
12:55P
Jul 27
1183'6
1183'6
1169'2
1171'6
-14'6
1186'4
12:55P
Aug 27
1158'6
1158'6
1158'6
1158'6
-14'2
1173'0
12:55P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3070
3074
3025
3042
- 28
3070
12:55P
Aug 26
3049
3049
3017
3029
- 13
3042
12:55P
Sep 26
3020
3020
2994
3008
- 15
3023
12:55P
Oct 26
3003
3005
2978
2992
- 19
3011
12:55P
Dec 26
3040
3041
3011
3026
- 19
3045
12:55P
Jan 27
3045
3047
3024
3039
- 18
3057
12:55P
Mar 27
3069
3076
3053
3067
- 16
3083
12:55P
May 27
3109
3109
3082
3097
- 15
3112
12:55P
Jul 27
3148
3148
3122
3135
- 16
3151
12:55P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
581'0
581'4
568'0
569'2
-9'0
578'2
12:55P
Sep 26
592'0
593'4
578'0
579'6
-10'0
589'6
12:55P
Dec 26
609'0
610'0
595'6
597'0
-10'2
607'2
12:55P
Mar 27
624'2
624'2
611'0
612'4
-9'4
622'0
12:55P
May 27
629'2
632'6
621'2
622'2
-9'2
631'4
12:55P
Jul 27
641'0
641'0
628'0
629'2
-8'6
638'0
12:55P
Sep 27
647'2
650'4
639'6
640'0
-9'2
649'2
12:55P
Dec 27
666'0
666'0
661'0
661'6
-4'2
666'0
12:55P
Mar 28
679'4
0'0
678'4
12:54P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
369.850
370.450
365.575
367.625
- 2.225
369.850
12:55P
Sep 26
367.600
367.600
363.500
365.900
- 1.775
367.675
12:56P
Oct 26
364.600
364.600
360.550
363.150
- 1.450
364.600
12:55P
Nov 26
361.300
361.300
357.425
359.675
- 1.700
361.375
12:55P
Jan 27
354.650
354.650
351.025
353.050
- 1.800
354.850
12:55P
Mar 27
349.075
349.075
346.975
347.975
- 2.875
350.850
12:55P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.350
257.475
255.600
257.400
- 0.050
257.450
12:55P
Aug 26
245.500
245.600
242.600
243.575
- 2.250
245.825
12:55P
Oct 26
238.750
238.975
236.000
237.200
- 2.000
239.200
12:55P
Dec 26
238.200
238.500
235.675
236.800
- 1.700
238.500
12:55P
Feb 27
238.725
239.000
236.300
237.475
- 1.600
239.075
12:55P
Apr 27
239.200
239.400
236.775
238.000
- 1.575
239.575
12:56P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
92.725
93.675
92.450
93.550
0.625
92.925
12:55P
Aug 26
96.250
97.425
95.425
97.225
0.650
96.575
12:56P
Oct 26
81.900
82.050
80.175
81.450
-0.500
81.950
12:55P
Dec 26
74.725
74.925
72.850
73.825
-1.125
74.950
12:55P
Feb 27
78.700
78.750
76.850
77.600
-1.250
78.850
12:55P
Apr 27
83.775
83.775
81.700
82.500
-1.300
83.800
12:55P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.