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
462'4
464'6
461'0
461'6
-0'4
462'2
12:23A
Sep 26
468'4
471'0
467'2
468'0
-0'4
468'4
12:24A
Dec 26
485'0
487'4
484'0
484'6
-0'2
485'0
12:23A
Mar 27
499'0
500'0
498'0
498'6
-0'4
499'2
12:24A
May 27
506'4
507'0
505'4
506'0
-0'6
506'6
12:23A
Jul 27
510'6
512'4
509'4
510'0
-0'6
510'6
12:23A
Sep 27
491'4
0'2
491'2
12:21A
Dec 27
495'0
495'6
494'0
494'4
-0'6
495'2
12:21A
Mar 28
508'0
0'0
505'6
12:21A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1193'6
1195'4
1190'4
1194'6
0'4
1194'2
12:23A
Aug 26
1192'6
1194'4
1190'0
1194'2
0'6
1193'4
12:23A
Sep 26
1177'4
1180'4
1176'4
1179'6
0'4
1179'2
12:24A
Nov 26
1186'2
1188'4
1184'0
1187'4
0'6
1186'6
12:23A
Jan 27
1198'0
1200'0
1196'2
1199'4
0'6
1198'6
12:23A
Mar 27
1196'0
1199'0
1195'0
1198'4
1'2
1197'2
12:23A
May 27
1199'0
1201'0
1198'4
1200'4
1'0
1199'4
12:23A
Jul 27
1203'0
1205'4
1203'0
1205'4
1'0
1204'4
12:23A
Aug 27
1186'2
0'0
1188'2
12:21A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3277
3280
3262
3266
- 18
3284
12:24A
Aug 26
3218
3218
3204
3208
- 17
3225
12:24A
Sep 26
3187
3188
3174
3178
- 18
3196
12:24A
Oct 26
3170
3179
3156
3157
- 21
3178
12:24A
Dec 26
3211
3211
3197
3201
- 17
3218
12:24A
Jan 27
3224
3225
3212
3216
- 16
3232
12:24A
Mar 27
3225
3226
3217
3217
- 15
3232
12:24A
May 27
3231
3231
3223
3225
- 11
3236
12:24A
Jul 27
3254
3254
3247
3247
- 11
3258
12:22A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
650'0
651'0
643'0
644'2
-3'2
647'4
12:24A
Sep 26
663'0
664'2
656'4
657'6
-3'2
661'0
12:24A
Dec 26
683'0
684'0
676'6
678'0
-2'6
680'6
12:24A
Mar 27
699'4
699'6
693'2
694'2
-2'4
696'6
12:24A
May 27
703'6
703'6
701'4
702'2
-2'4
704'6
12:24A
Jul 27
706'4
706'4
701'4
701'4
-3'2
704'6
12:24A
Sep 27
708'0
708'0
708'0
708'0
-3'0
711'0
12:24A
Dec 27
720'6
720'6
720'6
720'6
-2'4
723'2
12:24A
Mar 28
729'2
0'0
730'0
12:24A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
370.475
370.500
368.100
369.125
- 1.600
369.125
s
05/21
Aug 26
365.600
365.750
356.525
356.525
- 9.250
356.525
s
05/21
Sep 26
362.425
362.425
353.375
353.375
- 9.250
353.375
s
05/21
Oct 26
357.750
358.350
349.625
349.625
- 9.250
349.625
s
05/21
Nov 26
355.025
355.400
345.775
345.775
- 9.250
345.775
s
05/21
Jan 27
347.225
347.250
339.450
339.450
- 9.250
339.450
s
05/21
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
253.375
253.475
248.800
249.950
- 4.125
249.150
s
05/21
Aug 26
245.500
245.500
238.750
240.150
- 5.950
239.350
s
05/21
Oct 26
237.000
237.000
230.225
231.550
- 5.825
230.950
s
05/21
Dec 26
236.500
236.650
229.925
231.050
- 5.950
230.425
s
05/21
Feb 27
237.000
237.025
230.775
231.800
- 5.625
231.325
s
05/21
Apr 27
236.550
236.625
230.850
231.750
- 5.325
231.325
s
05/21
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
97.100
97.200
94.775
95.250
-2.150
95.125
s
05/21
Jul 26
101.975
102.150
99.500
100.150
- 1.950
100.025
s
05/21
Aug 26
101.800
101.900
99.625
100.400
- 1.600
100.225
s
05/21
Oct 26
88.650
88.800
86.750
87.575
-1.250
87.400
s
05/21
Dec 26
81.500
81.500
79.600
80.375
-1.100
80.225
s
05/21
Feb 27
84.250
84.250
82.550
83.225
-1.025
83.175
s
05/21
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.