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
411'4
414'4
411'0
413'6
2'2
411'4
03:46A
Sep 26
419'6
422'6
419'0
421'6
2'0
419'6
03:46A
Dec 26
439'4
442'4
438'6
441'6
2'2
439'4
03:46A
Mar 27
454'4
457'0
453'4
456'2
2'2
454'0
03:46A
May 27
463'6
465'6
462'4
465'0
2'0
463'0
03:46A
Jul 27
469'6
472'2
468'6
471'2
1'6
469'4
03:46A
Sep 27
462'0
463'6
461'2
463'6
1'6
462'0
03:46A
Dec 27
468'0
470'4
468'0
470'4
2'4
468'0
03:46A
Mar 28
479'2
479'2
479'2
479'2
0'0
479'2
03:46A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1116'2
1123'6
1114'0
1121'0
5'2
1115'6
03:46A
Aug 26
1122'6
1130'4
1120'6
1127'6
5'2
1122'4
03:46A
Sep 26
1126'2
1133'6
1124'4
1131'4
5'4
1126'0
03:46A
Nov 26
1141'6
1149'4
1139'4
1147'4
6'0
1141'4
03:46A
Jan 27
1155'6
1163'4
1154'0
1161'4
5'6
1155'6
03:46A
Mar 27
1163'4
1170'6
1161'0
1168'2
5'2
1163'0
03:46A
May 27
1171'0
1177'4
1169'0
1175'2
4'4
1170'6
03:46A
Jul 27
1178'0
1183'2
1176'0
1182'2
4'2
1178'0
03:46A
Aug 27
1168'2
1168'2
1168'2
1168'2
2'6
1165'4
03:46A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
2998
3022
2998
3013
15
2998
03:46A
Aug 26
2999
3024
2999
3013
14
2999
03:46A
Sep 26
3000
3025
3000
3014
15
2999
03:46A
Oct 26
2998
3023
2998
3010
12
2998
03:46A
Dec 26
3032
3059
3032
3047
13
3034
03:46A
Jan 27
3061
3075
3061
3068
13
3055
03:46A
Mar 27
3086
3106
3086
3102
13
3089
03:46A
May 27
3133
3138
3128
3131
10
3121
03:46A
Jul 27
3172
3180
3170
3180
16
3164
03:46A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
597'4
601'6
591'4
598'0
0'4
597'4
03:46A
Sep 26
607'6
611'4
601'4
607'4
0'0
607'4
03:46A
Dec 26
623'6
627'6
618'2
624'0
0'0
624'0
03:46A
Mar 27
637'6
641'4
632'2
637'6
-0'2
638'0
03:46A
May 27
646'2
649'6
641'2
647'2
0'6
646'4
03:46A
Jul 27
651'6
654'6
647'2
652'0
0'2
651'6
03:46A
Sep 27
660'0
660'0
660'0
660'0
-2'4
662'4
03:46A
Dec 27
678'6
0'0
678'4
03:46A
Mar 28
694'4
0'0
690'0
03:46A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
369.400
373.150
368.000
371.075
3.825
370.425
s
06/22
Sep 26
367.600
370.900
366.450
369.650
4.150
368.825
s
06/22
Oct 26
364.450
368.000
363.725
366.850
4.275
366.025
s
06/22
Nov 26
361.000
364.800
360.750
363.775
4.350
362.900
s
06/22
Jan 27
355.000
358.850
354.600
357.275
3.900
356.675
s
06/22
Mar 27
354.500
354.900
350.775
353.200
3.425
352.725
s
06/22
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
256.500
257.600
254.950
255.900
1.025
255.825
s
06/22
Aug 26
248.500
250.000
246.100
247.675
0.725
247.350
s
06/22
Oct 26
241.775
243.000
239.525
241.375
1.025
241.000
s
06/22
Dec 26
240.825
242.000
238.800
240.525
1.200
240.225
s
06/22
Feb 27
240.700
242.175
239.350
240.975
1.275
240.575
s
06/22
Apr 27
240.250
241.875
239.275
241.000
1.525
240.575
s
06/22
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
95.000
95.000
94.325
94.600
-0.375
94.650
s
06/22
Aug 26
96.725
97.225
96.100
96.700
96.725
s
06/22
Oct 26
81.275
81.625
80.475
80.875
-0.475
80.850
s
06/22
Dec 26
74.350
74.475
73.450
73.650
-0.725
73.675
s
06/22
Feb 27
78.175
78.200
77.300
77.450
-0.700
77.475
s
06/22
Apr 27
82.850
82.900
82.075
82.125
-0.700
82.150
s
06/22
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.