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
442'2
442'2
440'2
440'2
-2'2
442'4
03:54A
Sep 26
443'0
444'6
439'6
444'0
0'2
443'6
03:54A
Dec 26
463'2
465'6
460'4
465'0
0'6
464'2
03:54A
Mar 27
478'0
480'4
475'4
479'6
0'6
479'0
03:54A
May 27
486'2
488'4
483'6
487'6
0'4
487'2
03:54A
Jul 27
490'4
493'2
488'4
492'6
0'6
492'0
03:54A
Sep 27
478'4
480'6
477'4
480'4
0'6
479'6
03:54A
Dec 27
484'4
486'4
483'4
486'4
0'4
486'0
03:54A
Mar 28
495'6
496'2
495'6
496'2
-1'0
497'2
03:54A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1194'0
1207'6
1194'0
1207'6
11'0
1196'6
03:54A
Aug 26
1192'2
1203'2
1191'4
1202'0
8'2
1193'6
03:54A
Sep 26
1185'4
1193'6
1183'6
1191'4
4'4
1187'0
03:54A
Nov 26
1195'6
1204'0
1193'2
1201'4
3'6
1197'6
03:54A
Jan 27
1210'0
1216'4
1206'4
1214'2
3'4
1210'6
03:54A
Mar 27
1208'6
1218'6
1208'6
1216'6
3'6
1213'0
03:54A
May 27
1215'0
1222'6
1212'6
1220'4
3'4
1217'0
03:54A
Jul 27
1220'0
1227'0
1217'0
1225'0
3'4
1221'4
03:54A
Aug 27
1205'2
1211'4
1202'4
1209'2
3'0
1206'2
03:54A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3183
3184
03:54A
Aug 26
3162
3162
3125
3145
- 17
3162
03:54A
Sep 26
3140
3140
3105
3125
- 20
3145
03:54A
Oct 26
3126
3126
3087
3107
- 24
3131
03:54A
Dec 26
3152
3154
3118
3136
- 29
3165
03:54A
Jan 27
3162
3165
3131
3148
- 29
3177
03:54A
Mar 27
3174
3179
3145
3165
- 27
3192
03:54A
May 27
3198
3198
3159
3181
- 27
3208
03:55A
Jul 27
3225
3225
3185
3204
- 31
3235
03:55A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
606'6
612'0
606'6
612'0
2'6
609'2
03:54A
Sep 26
617'6
627'0
614'4
623'4
5'0
618'4
03:54A
Dec 26
632'4
641'6
629'6
638'4
4'6
633'6
03:54A
Mar 27
645'4
654'2
643'0
651'2
4'2
647'0
03:54A
May 27
652'4
661'4
650'4
658'2
3'4
654'6
03:54A
Jul 27
657'0
665'2
655'0
663'2
4'4
658'6
03:54A
Sep 27
669'6
674'6
669'2
673'6
4'6
669'0
03:54A
Dec 27
684'2
690'2
684'2
689'4
5'0
684'4
03:54A
Mar 28
691'4
0'0
695'4
03:54A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
360.825
362.525
359.050
360.850
0.150
360.650
s
07/07
Sep 26
358.500
359.375
355.775
357.725
- 0.475
357.400
s
07/07
Oct 26
355.050
356.275
352.400
354.050
- 1.025
353.775
s
07/07
Nov 26
353.050
353.100
349.100
350.525
- 1.450
350.275
s
07/07
Jan 27
346.375
346.550
342.900
344.125
- 1.600
344.100
s
07/07
Mar 27
341.950
342.900
339.200
340.550
- 1.800
340.400
s
07/07
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
239.200
239.825
237.050
238.350
- 0.675
238.425
s
07/07
Oct 26
234.775
235.375
232.975
234.025
- 0.625
234.025
s
07/07
Dec 26
234.575
235.125
232.975
234.000
- 0.475
234.000
s
07/07
Feb 27
235.575
235.850
233.900
234.900
- 0.300
234.900
s
07/07
Apr 27
236.150
236.400
234.450
235.650
- 0.225
235.600
s
07/07
Jun 27
230.000
230.000
228.250
229.325
- 0.150
229.350
s
07/07
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.325
93.600
93.000
93.600
0.100
93.450
s
07/07
Aug 26
98.300
98.400
96.325
96.925
-1.600
96.925
s
07/07
Oct 26
82.600
82.750
81.250
81.600
-0.925
81.650
s
07/07
Dec 26
74.350
74.450
73.375
73.450
-0.750
73.575
s
07/07
Feb 27
77.900
78.025
77.150
77.175
-0.550
77.325
s
07/07
Apr 27
82.275
82.850
82.075
82.150
-0.375
82.300
s
07/07
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.