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
412'2
412'4
-6'4
419'0
11:53A
Sep 26
428'2
428'6
420'4
421'0
-6'6
427'6
11:52A
Dec 26
447'4
448'0
439'6
440'2
-6'4
446'6
11:53A
Mar 27
461'6
462'6
454'4
455'0
-6'4
461'4
11:52A
May 27
470'6
471'6
463'6
464'2
-6'6
471'0
11:52A
Jul 27
477'4
477'6
470'2
471'0
-6'2
477'2
11:52A
Sep 27
468'4
469'0
462'0
462'0
-7'0
469'0
11:52A
Dec 27
475'2
476'0
468'2
468'4
-7'0
475'4
11:52A
Mar 28
486'6
487'2
479'6
479'6
-7'2
487'0
11:52A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1123'4
1125'0
1111'6
1112'6
-10'2
1123'0
11:53A
Aug 26
1128'2
1130'2
1117'0
1118'6
-9'0
1127'6
11:52A
Sep 26
1125'2
1129'2
1116'6
1118'4
-7'4
1126'0
11:52A
Nov 26
1139'0
1142'4
1130'6
1132'2
-6'2
1138'4
11:53A
Jan 27
1152'2
1156'0
1144'6
1146'0
-6'2
1152'2
11:52A
Mar 27
1158'4
1162'0
1152'0
1153'2
-4'6
1158'0
11:52A
May 27
1165'2
1168'4
1159'2
1160'0
-5'0
1165'0
11:52A
Jul 27
1171'4
1175'6
1167'0
1167'4
-4'4
1172'0
11:52A
Aug 27
1159'2
1159'2
1158'4
1158'4
-1'0
1159'4
11:52A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3019
3047
3017
3030
11
3019
11:52A
Aug 26
3025
3049
3023
3034
12
3022
11:52A
Sep 26
3025
3047
3020
3029
6
3023
11:52A
Oct 26
3025
3036
3006
3014
- 3
3017
11:52A
Dec 26
3056
3073
3041
3050
- 5
3055
11:52A
Jan 27
3078
3091
3062
3070
- 7
3077
11:52A
Mar 27
3097
3112
3090
3101
- 1
3102
11:52A
May 27
3124
3132
3116
3128
2
3126
11:52A
Jul 27
3161
3168
3152
3165
5
3160
11:52A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
588'4
593'6
582'2
585'6
-1'6
587'4
11:52A
Sep 26
601'4
605'2
594'4
598'0
-1'4
599'4
11:52A
Dec 26
618'2
622'0
612'0
614'6
-2'4
617'2
11:52A
Mar 27
633'4
636'2
627'2
629'2
-3'4
632'6
11:52A
May 27
642'6
645'4
636'6
638'6
-3'6
642'4
11:52A
Jul 27
646'6
651'4
643'2
644'2
-4'2
648'4
11:52A
Sep 27
660'6
662'2
655'4
658'4
-1'2
659'6
11:52A
Dec 27
676'4
677'4
671'2
672'2
-4'0
676'2
11:52A
Mar 28
686'4
0'0
687'4
11:52A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.775
360.650
352.775
359.175
4.800
354.375
11:52A
Sep 26
351.075
357.400
349.700
356.150
4.775
351.375
11:52A
Oct 26
347.575
353.700
346.000
352.325
4.600
347.725
11:52A
Nov 26
343.650
349.575
342.225
348.500
4.600
343.900
11:52A
Jan 27
337.300
343.300
335.925
342.050
4.375
337.675
11:52A
Mar 27
333.800
339.600
332.550
338.400
4.075
334.325
11:52A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
250.400
251.250
249.900
251.100
1.000
250.100
11:52A
Aug 26
241.450
243.225
240.550
242.700
1.200
241.500
11:52A
Oct 26
233.700
235.925
232.900
235.450
1.750
233.700
11:52A
Dec 26
232.775
235.050
231.925
234.425
1.600
232.825
11:52A
Feb 27
232.950
235.275
232.100
234.650
1.625
233.025
11:52A
Apr 27
232.525
234.800
231.600
234.250
1.725
232.525
11:52A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
92.950
92.975
92.775
92.900
-0.275
93.175
11:52A
Jul 26
96.850
97.375
96.050
96.575
-0.275
96.850
11:52A
Aug 26
95.425
96.400
95.300
95.625
0.200
95.425
11:52A
Oct 26
80.900
81.475
80.500
80.725
-0.100
80.825
11:52A
Dec 26
74.225
74.600
73.600
73.900
-0.125
74.025
11:52A
Feb 27
77.775
78.125
77.275
77.525
-0.175
77.700
11:52A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.