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
441'0
442'0
438'4
440'2
-0'4
440'6
08:55A
Sep 26
437'0
441'2
435'6
437'4
-0'6
438'2
08:54A
Dec 26
456'6
461'2
455'0
457'4
-0'2
457'6
08:54A
Mar 27
471'4
475'6
469'6
472'2
-0'2
472'4
08:55A
May 27
478'4
483'6
478'0
480'4
0'0
480'4
08:55A
Jul 27
484'2
488'4
483'0
485'6
0'2
485'4
08:55A
Sep 27
472'2
476'2
471'4
473'6
0'0
473'6
08:55A
Dec 27
479'4
483'0
478'2
481'2
0'6
480'4
08:55A
Mar 28
490'4
493'2
489'4
493'2
1'2
492'0
08:55A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1180'4
1187'0
1180'4
1181'4
-0'6
1182'2
08:55A
Aug 26
1181'4
1190'2
1180'0
1181'2
-2'6
1184'0
08:54A
Sep 26
1177'2
1186'4
1176'6
1178'2
-2'6
1181'0
08:55A
Nov 26
1189'2
1198'0
1188'0
1190'2
-2'0
1192'2
08:54A
Jan 27
1202'0
1211'2
1201'4
1203'6
-1'6
1205'4
08:55A
Mar 27
1202'4
1213'6
1202'4
1206'2
-1'2
1207'4
08:55A
May 27
1206'4
1218'0
1206'4
1210'4
-0'6
1211'2
08:55A
Jul 27
1214'4
1222'6
1212'2
1215'4
-1'0
1216'4
08:55A
Aug 27
1199'0
1207'2
1199'0
1201'4
-0'4
1202'0
08:55A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3153
3167
3153
3166
16
3150
08:55A
Aug 26
3130
3160
3102
3134
5
3129
08:55A
Sep 26
3105
3144
3084
3116
4
3112
08:55A
Oct 26
3096
3131
3074
3101
3101
08:55A
Dec 26
3129
3164
3107
3131
- 4
3135
08:55A
Jan 27
3142
3175
3121
3145
3145
08:55A
Mar 27
3152
3190
3138
3169
9
3160
08:55A
May 27
3177
3205
3156
3191
15
3176
08:56A
Jul 27
3205
3232
3186
3222
17
3205
08:56A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
605'6
609'2
605'6
609'2
3'2
606'0
08:55A
Sep 26
613'0
618'0
609'2
615'0
1'0
614'0
08:55A
Dec 26
627'2
632'4
624'2
629'2
0'6
628'4
08:55A
Mar 27
640'0
645'2
637'0
642'0
1'0
641'0
08:55A
May 27
644'6
652'2
644'6
649'4
1'4
648'0
08:55A
Jul 27
649'6
656'4
648'6
653'4
2'0
651'4
08:55A
Sep 27
660'4
666'6
660'4
663'4
1'6
661'6
08:55A
Dec 27
677'6
682'0
676'0
682'0
4'2
677'6
08:55A
Mar 28
688'0
0'0
689'4
08:55A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
360.825
362.525
360.550
361.275
0.775
360.500
08:55A
Sep 26
358.500
359.375
357.425
358.000
0.125
357.875
08:55A
Oct 26
355.050
356.275
354.200
354.700
- 0.100
354.800
08:55A
Nov 26
353.050
353.100
351.075
351.350
- 0.375
351.725
08:56A
Jan 27
346.375
346.550
344.975
345.000
- 0.700
345.700
08:56A
Mar 27
341.950
342.900
341.725
341.725
- 0.475
342.200
08:56A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
239.200
239.825
238.525
238.650
- 0.450
239.100
08:55A
Oct 26
234.775
235.375
234.100
234.250
- 0.400
234.650
08:55A
Dec 26
234.575
235.125
234.125
234.325
- 0.150
234.475
08:55A
Feb 27
235.575
235.850
234.950
235.150
- 0.050
235.200
08:55A
Apr 27
236.150
236.400
235.600
235.725
- 0.100
235.825
08:55A
Jun 27
230.000
230.000
229.400
229.450
- 0.050
229.500
08:56A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.325
93.475
93.125
93.250
-0.100
93.350
08:55A
Aug 26
98.300
98.400
97.100
97.100
-1.425
98.525
08:55A
Oct 26
82.600
82.750
81.675
82.050
-0.525
82.575
08:55A
Dec 26
74.350
74.450
73.575
74.175
-0.150
74.325
08:55A
Feb 27
77.900
78.025
77.225
77.850
-0.025
77.875
08:56A
Apr 27
82.275
82.850
82.075
82.725
0.050
82.675
08:56A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.