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
412'4
412'4
403'4
404'4
-8'2
412'6
06:04A
Sep 26
421'2
421'2
412'0
413'0
-8'6
421'6
06:04A
Dec 26
441'0
441'0
432'0
433'0
-8'4
441'4
06:04A
Mar 27
455'6
455'6
447'4
448'4
-8'0
456'4
06:04A
May 27
464'6
464'6
457'0
457'6
-7'6
465'4
06:04A
Jul 27
471'0
471'0
463'0
463'6
-8'0
471'6
06:04A
Sep 27
463'0
463'0
460'0
460'0
-5'4
465'4
06:04A
Dec 27
472'6
473'6
467'6
467'6
-6'0
473'6
06:04A
Mar 28
484'0
484'0
484'0
484'0
-1'6
485'6
06:04A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1124'6
1124'6
1115'0
1117'4
-8'6
1126'2
06:04A
Aug 26
1134'4
1135'0
1126'2
1127'2
-9'2
1136'4
06:04A
Sep 26
1139'6
1140'4
1130'2
1131'0
-10'4
1141'4
06:04A
Nov 26
1155'0
1155'2
1144'6
1145'2
-11'0
1156'2
06:05A
Jan 27
1167'4
1168'6
1159'0
1159'6
-10'6
1170'4
06:04A
Mar 27
1172'4
1172'4
1164'2
1164'6
-10'6
1175'4
06:04A
May 27
1178'2
1178'4
1170'0
1170'0
-11'0
1181'0
06:04A
Jul 27
1183'6
1183'6
1176'4
1176'4
-10'0
1186'4
06:04A
Aug 27
1173'4
0'0
1173'0
06:04A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3070
3074
3048
3064
- 6
3070
06:04A
Aug 26
3049
3049
3020
3037
- 5
3042
06:04A
Sep 26
3020
3020
2998
3012
- 11
3023
06:04A
Oct 26
3003
3005
2983
2993
- 18
3011
06:04A
Dec 26
3040
3041
3018
3027
- 18
3045
06:04A
Jan 27
3045
3047
3032
3040
- 17
3057
06:04A
Mar 27
3069
3076
3062
3069
- 14
3083
06:04A
May 27
3109
3109
3095
3100
- 12
3112
06:04A
Jul 27
3148
3148
3136
3139
- 12
3151
06:04A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
581'0
581'4
571'4
572'4
-5'6
578'2
06:04A
Sep 26
592'0
593'4
583'2
583'6
-6'0
589'6
06:04A
Dec 26
609'0
610'0
600'6
601'2
-6'0
607'2
06:04A
Mar 27
624'2
624'2
616'0
616'6
-5'2
622'0
06:04A
May 27
629'2
632'6
625'4
625'6
-5'6
631'4
06:04A
Jul 27
641'0
641'0
632'2
632'2
-5'6
638'0
06:04A
Sep 27
647'2
650'4
644'2
644'2
-5'0
649'2
06:04A
Dec 27
666'0
666'0
666'0
666'0
0'0
666'0
06:04A
Mar 28
679'4
0'0
678'4
06:04A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
373.450
373.525
368.500
369.700
- 3.450
369.850
s
06/28
Sep 26
371.400
371.400
366.600
367.475
- 3.700
367.675
s
06/28
Oct 26
368.225
368.225
363.675
364.450
- 3.750
364.600
s
06/28
Nov 26
365.050
365.500
360.675
361.175
- 3.775
361.375
s
06/28
Jan 27
358.725
359.225
354.200
354.675
- 3.875
354.850
s
06/26
Mar 27
354.325
354.325
350.000
350.625
- 3.900
350.850
s
06/26
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.500
257.900
256.100
257.825
0.050
257.450
s
06/28
Aug 26
247.175
247.250
245.500
246.075
- 1.400
245.825
s
06/28
Oct 26
240.500
240.625
238.700
239.325
- 1.425
239.200
s
06/28
Dec 26
239.750
239.750
237.875
238.575
- 1.250
238.500
s
06/28
Feb 27
240.275
240.475
238.525
239.125
- 1.400
239.075
s
06/28
Apr 27
240.550
240.950
238.975
239.575
- 1.375
239.575
s
06/28
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.250
93.625
92.825
92.925
0.225
92.925
s
06/28
Aug 26
97.400
97.900
96.275
96.625
-0.025
96.575
s
06/28
Oct 26
81.750
82.575
81.650
81.950
1.000
81.950
s
06/28
Dec 26
74.500
75.300
74.500
74.875
1.175
74.950
s
06/28
Feb 27
78.600
79.075
78.550
78.725
1.200
78.850
s
06/28
Apr 27
83.025
84.000
83.000
83.725
1.250
83.800
s
06/28
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.