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
458'4
459'6
452'6
453'2
-4'2
457'4
07:29A
Sep 26
465'0
466'4
459'6
460'4
-3'6
464'2
07:29A
Dec 26
482'6
484'2
477'4
478'0
-4'0
482'0
07:29A
Mar 27
497'4
498'4
492'2
492'4
-4'0
496'4
07:29A
May 27
504'2
505'6
499'6
500'2
-3'6
504'0
07:29A
Jul 27
509'2
509'2
503'4
503'4
-4'2
507'6
07:29A
Sep 27
491'0
491'0
486'2
486'6
-3'0
489'6
07:29A
Dec 27
494'0
495'2
490'0
491'0
-3'2
494'2
07:29A
Mar 28
502'4
502'4
501'0
501'0
-3'4
504'4
07:29A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1185'4
1188'4
1179'6
1180'0
-6'0
1186'0
07:29A
Aug 26
1184'6
1187'6
1179'4
1180'2
-4'6
1185'0
07:30A
Sep 26
1170'6
1173'6
1166'0
1166'4
-4'6
1171'2
07:29A
Nov 26
1179'6
1183'0
1175'0
1175'2
-5'0
1180'2
07:29A
Jan 27
1192'6
1196'0
1187'6
1188'2
-5'2
1193'4
07:29A
Mar 27
1192'0
1196'0
1187'6
1188'0
-5'0
1193'0
07:29A
May 27
1196'4
1199'2
1191'2
1191'2
-4'6
1196'0
07:29A
Jul 27
1201'6
1204'2
1198'2
1198'2
-3'2
1201'4
07:29A
Aug 27
1188'6
0'0
1186'4
07:29A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3288
3310
3276
3283
- 3
3286
07:29A
Aug 26
3219
3226
3204
3211
- 1
3212
07:29A
Sep 26
3179
3187
3169
3171
- 6
3177
07:29A
Oct 26
3159
3163
3145
3147
- 7
3154
07:29A
Dec 26
3198
3210
3186
3187
- 7
3194
07:29A
Jan 27
3215
3216
3201
3201
- 8
3209
07:29A
Mar 27
3219
3221
3206
3206
- 9
3215
07:29A
May 27
3222
3227
3217
3223
1
3222
07:29A
Jul 27
3249
3249
3241
3241
- 6
3247
07:28A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
636'4
638'6
622'0
623'6
-11'6
635'4
07:29A
Sep 26
650'0
651'6
635'4
637'0
-11'2
648'2
07:29A
Dec 26
670'0
672'4
656'2
657'4
-11'0
668'4
07:29A
Mar 27
688'2
689'2
673'6
675'0
-10'4
685'4
07:29A
May 27
696'6
696'6
683'0
683'0
-11'4
694'4
07:29A
Jul 27
699'6
701'0
687'6
687'6
-10'4
698'2
07:29A
Sep 27
706'0
706'0
698'6
698'6
-7'2
706'0
07:29A
Dec 27
718'2
718'2
710'6
710'6
-7'4
718'2
07:29A
Mar 28
727'6
0'0
726'4
07:29A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
348.700
353.375
347.400
349.375
- 0.400
349.450
s
05/26
Sep 26
346.050
350.425
344.400
346.975
0.125
347.025
s
05/26
Oct 26
341.925
346.825
341.050
343.975
0.275
343.900
s
05/26
Nov 26
338.625
343.500
337.600
340.550
0.450
340.650
s
05/26
Jan 27
333.025
336.950
331.525
334.550
0.575
334.525
s
05/26
Mar 27
329.025
332.925
327.675
330.650
0.650
330.600
s
05/26
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.050
251.125
247.050
248.350
- 1.075
248.225
s
05/26
Aug 26
239.000
242.150
237.750
239.300
- 0.450
239.150
s
05/26
Oct 26
230.250
232.950
229.450
231.100
0.225
230.950
s
05/26
Dec 26
229.700
232.100
229.025
230.675
0.450
230.550
s
05/26
Feb 27
230.750
232.775
229.750
231.350
0.375
231.275
s
05/26
Apr 27
230.600
232.500
229.575
231.275
0.325
231.075
s
05/26
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
95.700
96.425
95.525
96.000
0.375
96.125
s
05/26
Jul 26
100.450
101.000
99.600
100.025
- 0.275
100.125
s
05/26
Aug 26
100.075
100.425
98.550
99.000
- 1.025
99.050
s
05/26
Oct 26
86.750
87.225
85.425
85.875
-1.175
85.950
s
05/26
Dec 26
79.825
79.950
78.225
78.650
-1.125
78.725
s
05/26
Feb 27
82.625
82.625
81.125
81.525
-1.075
81.625
s
05/26
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.