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
415'0
421'0
412'4
418'6
3'2
415'4
08:39A
Sep 26
422'4
428'6
419'6
426'6
4'0
422'6
08:38A
Dec 26
441'4
448'4
439'0
446'6
5'0
441'6
08:39A
Mar 27
455'4
462'2
453'2
460'4
5'0
455'4
08:38A
May 27
464'4
471'2
462'4
470'2
5'6
464'4
08:38A
Jul 27
471'6
477'6
469'4
477'0
5'6
471'2
08:38A
Sep 27
464'0
469'0
462'2
469'0
5'4
463'4
08:38A
Dec 27
470'2
475'4
469'0
474'6
4'6
470'0
08:38A
Mar 28
481'4
486'0
481'4
486'0
4'6
481'2
08:38A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1119'0
1136'2
1107'4
1133'2
14'0
1119'2
08:39A
Aug 26
1123'2
1141'4
1112'4
1140'2
16'6
1123'4
08:39A
Sep 26
1121'4
1141'0
1111'2
1138'6
17'0
1121'6
08:38A
Nov 26
1134'2
1154'6
1124'0
1152'0
17'2
1134'6
08:38A
Jan 27
1148'2
1169'0
1139'0
1166'6
17'2
1149'4
08:38A
Mar 27
1157'0
1176'0
1147'6
1173'6
16'6
1157'0
08:38A
May 27
1163'4
1183'6
1157'2
1181'2
16'0
1165'2
08:38A
Jul 27
1173'4
1191'0
1165'6
1189'0
16'0
1173'0
08:38A
Aug 27
1158'0
0'0
1160'6
08:38A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3032
3052
3003
3042
22
3020
08:38A
Aug 26
3039
3057
3010
3047
18
3029
08:38A
Sep 26
3033
3054
3010
3045
14
3031
08:38A
Oct 26
3028
3045
3001
3038
14
3024
08:38A
Dec 26
3060
3078
3034
3069
13
3056
08:38A
Jan 27
3080
3096
3054
3089
14
3075
08:38A
Mar 27
3099
3124
3087
3123
21
3102
08:38A
May 27
3127
3162
3118
3152
22
3130
08:38A
Jul 27
3165
3193
3156
3190
24
3166
08:38A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
589'0
599'2
582'6
597'0
7'2
589'6
08:38A
Sep 26
599'6
608'6
593'4
606'6
6'2
600'4
08:38A
Dec 26
615'6
624'6
610'0
623'0
6'2
616'6
08:38A
Mar 27
628'0
638'0
623'4
636'6
6'4
630'2
08:38A
May 27
639'2
646'6
632'6
645'6
6'4
639'2
08:38A
Jul 27
644'6
653'2
640'2
652'4
6'2
646'2
08:38A
Sep 27
654'2
663'2
654'2
662'6
4'4
658'2
08:38A
Dec 27
671'2
680'2
671'2
679'6
4'4
675'2
08:38A
Mar 28
685'2
0'0
687'6
08:38A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
361.075
363.200
360.200
363.050
1.500
361.550
08:38A
Sep 26
359.250
361.125
358.125
360.925
1.400
359.525
08:38A
Oct 26
355.200
357.700
354.750
357.525
1.425
356.100
08:38A
Nov 26
351.675
354.000
351.000
353.825
1.400
352.425
08:38A
Jan 27
346.500
347.450
346.500
347.250
1.400
345.850
08:38A
Mar 27
343.025
343.025
343.025
343.025
1.250
341.775
08:38A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
250.625
251.700
250.625
251.700
1.075
250.625
08:39A
Aug 26
243.250
244.300
242.950
244.300
1.050
243.250
08:38A
Oct 26
236.750
238.125
236.550
238.125
1.325
236.800
08:38A
Dec 26
235.875
237.150
235.675
237.100
1.225
235.875
08:38A
Feb 27
236.175
237.350
235.850
237.300
1.175
236.125
08:38A
Apr 27
235.950
237.150
235.750
237.100
1.150
235.950
08:38A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
96.375
96.600
96.275
96.450
-0.125
96.575
08:38A
Aug 26
95.625
96.275
95.550
96.125
0.350
95.775
08:38A
Oct 26
80.225
80.725
80.175
80.525
0.300
80.225
08:38A
Dec 26
73.575
73.925
73.550
73.775
0.225
73.550
08:38A
Feb 27
77.450
77.550
77.300
77.475
0.175
77.300
08:38A
Apr 27
82.000
82.250
81.875
82.100
0.100
82.000
08:38A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.