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
419'6
420'0
417'6
418'0
-1'0
419'0
09:18P
Sep 26
428'2
428'6
426'2
426'4
-1'2
427'6
09:18P
Dec 26
447'4
448'0
445'6
446'0
-0'6
446'6
09:18P
Mar 27
461'6
462'6
460'2
460'6
-0'6
461'4
09:18P
May 27
470'6
471'6
469'4
470'0
-1'0
471'0
09:18P
Jul 27
477'4
477'6
476'0
476'4
-0'6
477'2
09:17P
Sep 27
468'4
469'0
467'2
467'4
-1'4
469'0
09:17P
Dec 27
475'2
476'0
474'2
474'2
-1'2
475'4
09:18P
Mar 28
486'6
487'2
486'6
487'2
0'2
487'0
09:18P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1123'4
1124'2
1121'0
1122'4
-0'4
1123'0
09:18P
Aug 26
1128'2
1129'4
1126'4
1127'6
0'0
1127'6
09:18P
Sep 26
1125'2
1128'4
1125'2
1127'0
1'0
1126'0
09:18P
Nov 26
1139'0
1141'4
1138'0
1140'0
1'4
1138'4
09:18P
Jan 27
1152'2
1155'2
1151'6
1154'0
1'6
1152'2
09:18P
Mar 27
1158'4
1160'6
1158'2
1159'6
1'6
1158'0
09:18P
May 27
1165'2
1167'0
1163'2
1167'0
2'0
1165'0
09:18P
Jul 27
1171'4
1174'2
1171'4
1174'2
2'2
1172'0
09:18P
Aug 27
1159'4
0'0
1159'4
09:18P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3019
3025
3017
3022
3
3019
09:17P
Aug 26
3025
3030
3023
3028
6
3022
09:17P
Sep 26
3025
3030
3020
3029
6
3023
09:17P
Oct 26
3025
3025
3017
3022
5
3017
09:17P
Dec 26
3056
3061
3055
3059
4
3055
09:17P
Jan 27
3078
3081
3077
3081
4
3077
09:17P
Mar 27
3097
3105
3097
3103
1
3102
09:17P
May 27
3124
3128
3123
3127
1
3126
09:17P
Jul 27
3161
3161
3161
3161
1
3160
09:17P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
588'4
589'6
585'4
586'0
-1'4
587'4
09:18P
Sep 26
601'4
601'6
598'0
598'4
-1'0
599'4
09:18P
Dec 26
618'2
619'2
615'6
616'0
-1'2
617'2
09:18P
Mar 27
633'4
634'2
631'2
631'4
-1'2
632'6
09:18P
May 27
642'6
643'2
641'0
641'0
-1'4
642'4
09:18P
Jul 27
646'6
649'4
646'6
647'4
-1'0
648'4
09:18P
Sep 27
660'6
660'6
658'2
658'2
-1'4
659'6
09:18P
Dec 27
676'4
676'4
676'4
676'4
0'2
676'2
09:18P
Mar 28
686'4
0'0
687'4
09:18P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.025
356.600
352.150
354.525
0.225
354.375
s
01:05P
Sep 26
350.650
353.500
349.075
351.650
0.675
351.375
s
02:31P
Oct 26
346.825
349.675
345.575
348.000
0.825
347.725
s
02:30P
Nov 26
343.025
345.775
341.900
344.175
0.750
343.900
s
01:05P
Jan 27
337.600
339.575
336.225
337.950
0.400
337.675
s
01:05P
Mar 27
334.300
336.175
333.150
334.425
0.150
334.325
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
248.625
250.350
248.550
250.300
2.075
250.100
s
02:36P
Aug 26
240.000
242.750
239.375
241.775
1.800
241.500
s
01:05P
Oct 26
232.625
235.175
231.700
234.050
1.575
233.700
s
01:05P
Dec 26
232.175
234.125
231.050
233.100
1.175
232.825
s
01:05P
Feb 27
232.900
234.175
231.700
233.175
0.800
233.025
s
01:05P
Apr 27
232.550
233.600
231.375
232.575
0.550
232.525
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
93.275
93.475
93.050
93.125
-0.400
93.175
s
02:30P
Jul 26
95.650
97.650
95.500
96.975
0.700
96.850
s
01:05P
Aug 26
94.250
96.000
93.975
95.450
0.725
95.425
s
01:05P
Oct 26
80.750
81.750
80.275
80.825
-0.175
80.825
s
01:05P
Dec 26
74.375
75.125
73.825
74.050
-0.600
74.025
s
01:05P
Feb 27
78.200
78.650
77.475
77.600
-0.675
77.700
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.