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
444'6
445'6
440'4
442'2
-1'6
444'0
03:37A
Sep 26
453'0
454'2
449'2
450'6
-2'0
452'6
03:37A
Dec 26
472'4
473'6
468'4
470'2
-2'2
472'4
03:37A
Mar 27
487'2
488'2
483'4
485'0
-2'2
487'2
03:37A
May 27
495'4
495'6
491'4
492'6
-2'6
495'4
03:37A
Jul 27
499'4
500'2
495'6
497'0
-3'2
500'2
03:37A
Sep 27
486'6
486'6
483'0
484'2
-2'4
486'6
03:37A
Dec 27
492'0
492'0
489'0
489'6
-2'2
492'0
03:37A
Mar 28
500'0
500'6
500'0
500'6
-2'2
503'0
03:37A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1181'4
1182'6
1175'4
1179'0
-1'6
1180'6
03:37A
Aug 26
1185'6
1187'2
1180'4
1183'6
-1'2
1185'0
03:37A
Sep 26
1179'6
1180'0
1174'0
1177'0
-1'4
1178'4
03:37A
Nov 26
1189'6
1190'4
1184'4
1187'4
-1'2
1188'6
03:37A
Jan 27
1203'0
1203'4
1198'6
1201'4
-1'0
1202'4
03:37A
Mar 27
1205'0
1205'2
1201'0
1204'0
-0'2
1204'2
03:37A
May 27
1209'0
1210'0
1205'0
1208'2
0'0
1208'2
03:37A
Jul 27
1214'2
1215'0
1211'0
1214'2
0'0
1214'2
03:37A
Aug 27
1198'6
0'0
1198'6
03:37A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3265
3270
3253
3269
4
3265
03:37A
Aug 26
3220
3222
3210
3222
4
3218
03:37A
Sep 26
3181
3185
3177
3185
3
3182
03:37A
Oct 26
3154
3157
3150
3156
3
3153
03:37A
Dec 26
3194
3196
3188
3194
3
3191
03:37A
Jan 27
3209
3209
3201
3208
4
3204
03:37A
Mar 27
3207
3209
3202
3207
5
3202
03:37A
May 27
3205
3211
3204
3208
4
3204
03:37A
Jul 27
3225
3235
3225
3232
8
3224
03:37A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
609'2
610'2
602'2
605'0
-3'6
608'6
03:37A
Sep 26
621'6
622'0
615'0
617'4
-3'6
621'2
03:37A
Dec 26
640'6
642'0
633'4
636'6
-3'6
640'4
03:37A
Mar 27
657'4
657'4
650'0
653'4
-3'6
657'2
03:37A
May 27
667'0
667'0
659'6
663'4
-3'4
667'0
03:37A
Jul 27
672'4
672'4
667'0
670'0
-3'4
673'4
03:37A
Sep 27
680'0
680'0
677'0
677'4
-5'6
683'2
03:37A
Dec 27
694'2
694'2
691'0
693'0
-4'6
697'6
03:37A
Mar 28
727'6
0'0
707'6
03:37A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
347.900
353.750
347.450
351.175
3.125
351.550
s
06/01
Sep 26
344.875
350.425
344.450
348.400
3.325
348.675
s
06/01
Oct 26
341.150
346.950
341.075
345.100
3.275
345.300
s
06/01
Nov 26
337.275
343.150
337.275
341.550
3.225
341.750
s
06/01
Jan 27
331.500
337.125
331.500
335.575
3.250
335.750
s
06/01
Mar 27
328.900
332.125
328.900
332.125
3.450
331.950
s
06/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.200
249.725
247.975
248.825
0.750
249.000
s
06/01
Aug 26
239.700
241.400
238.925
240.400
1.550
240.600
s
06/01
Oct 26
231.425
233.175
230.375
232.175
1.900
232.325
s
06/01
Dec 26
229.750
232.525
229.525
231.550
2.000
231.700
s
06/01
Feb 27
231.625
233.075
230.150
232.275
2.025
232.375
s
06/01
Apr 27
230.125
232.750
229.850
232.050
2.000
232.125
s
06/01
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
95.700
96.375
94.875
95.050
-0.825
95.025
s
06/01
Jul 26
99.325
100.875
99.325
99.725
0.350
99.850
s
06/01
Aug 26
98.450
98.925
97.425
97.500
-0.750
97.600
s
06/01
Oct 26
85.325
85.650
84.100
84.200
-1.100
84.225
s
06/01
Dec 26
78.100
78.500
76.750
76.950
-1.125
77.050
s
06/01
Feb 27
81.150
81.375
79.850
80.100
-1.025
80.175
s
06/01
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.