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
420'4
421'0
412'4
418'0
1'2
418'6
s
06:28P
Sep 26
430'0
430'4
422'0
426'6
0'4
427'4
s
06:24P
Dec 26
449'6
449'6
441'0
445'0
0'0
446'0
s
06:26P
Mar 27
464'6
465'0
456'4
459'4
-0'6
460'6
s
02:43P
May 27
472'2
473'6
465'4
468'6
-1'2
469'4
s
02:44P
Jul 27
477'0
479'2
471'4
474'4
-1'0
475'2
s
01:20P
Sep 27
471'0
471'2
466'2
468'2
-1'4
469'0
s
01:30P
Dec 27
479'4
480'2
474'0
476'4
-1'2
477'0
s
01:30P
Mar 28
490'4
490'4
486'2
487'6
-0'6
488'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1122'2
1125'2
1111'2
1116'6
-5'6
1115'6
s
05:28P
Aug 26
1126'4
1129'6
1116'0
1122'0
-4'6
1121'2
s
04:45P
Sep 26
1124'6
1127'0
1113'4
1122'0
-2'0
1120'4
s
04:54P
Nov 26
1139'0
1142'0
1128'6
1136'2
-2'0
1135'4
s
03:44P
Jan 27
1155'0
1156'2
1143'6
1150'6
-2'2
1150'0
s
01:30P
Mar 27
1161'0
1162'4
1151'0
1157'6
-2'2
1157'0
s
04:45P
May 27
1169'6
1169'6
1159'2
1165'4
-2'2
1164'4
s
01:20P
Jul 27
1175'0
1175'4
1165'2
1171'6
-2'4
1171'0
s
01:20P
Aug 27
1158'6
1159'4
1154'0
1155'6
-2'0
1157'4
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3087
3092
3024
3028
- 58
3027
s
06:28P
Aug 26
3080
3080
3029
3032
- 46
3031
s
06:14P
Sep 26
3080
3080
3035
3040
- 37
3038
s
05:12P
Oct 26
3074
3074
3035
3048
- 24
3045
s
05:13P
Dec 26
3114
3118
3077
3093
- 21
3091
s
04:45P
Jan 27
3131
3131
3096
3116
- 14
3115
s
02:30P
Mar 27
3139
3140
3113
3140
- 2
3139
s
02:30P
May 27
3154
3166
3127
3165
7
3164
s
02:30P
Jul 27
3180
3200
3156
3198
11
3198
s
02:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
582'6
588'6
574'6
581'6
3'2
583'2
s
05:51P
Sep 26
595'6
600'6
587'6
594'4
3'0
595'6
s
04:49P
Dec 26
615'0
619'2
606'4
612'2
2'2
613'6
s
01:20P
Mar 27
630'0
635'0
623'2
628'2
1'6
629'6
s
01:30P
May 27
639'6
644'6
633'2
638'2
1'6
639'6
s
01:20P
Jul 27
647'4
651'0
640'0
644'6
1'4
646'0
s
01:30P
Sep 27
653'0
661'6
652'4
656'6
1'2
657'0
s
03:11P
Dec 27
669'0
677'0
669'0
671'6
1'0
672'0
s
01:30P
Mar 28
684'0
1'0
682'6
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.350
358.550
349.000
350.250
- 3.200
350.700
s
03:22P
Sep 26
351.200
355.350
346.075
347.125
- 3.375
347.450
s
01:05P
Oct 26
348.625
351.675
342.500
343.400
- 3.450
343.775
s
01:05P
Nov 26
345.050
347.800
339.025
339.800
- 3.525
340.150
s
01:05P
Jan 27
339.400
342.000
333.550
334.250
- 3.475
334.575
s
01:05P
Mar 27
335.075
338.450
331.000
331.875
- 3.375
331.900
s
03:10P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
250.000
251.250
245.550
246.050
- 3.550
246.525
s
02:30P
Aug 26
241.650
243.250
236.250
236.325
- 4.925
236.725
s
01:05P
Oct 26
234.175
236.150
228.925
228.975
- 4.775
229.350
s
01:05P
Dec 26
233.700
235.725
228.850
229.300
- 4.100
229.575
s
01:05P
Feb 27
234.225
235.925
229.450
230.200
- 3.600
230.400
s
01:05P
Apr 27
233.725
235.375
229.100
229.900
- 3.300
230.150
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
94.550
94.775
93.875
94.200
-0.275
94.025
s
01:05P
Jul 26
99.250
101.100
97.150
97.300
- 1.425
97.375
s
01:05P
Aug 26
97.725
99.000
96.050
96.100
-1.075
96.150
s
02:32P
Oct 26
83.550
84.550
82.125
82.175
-1.100
82.350
s
02:32P
Dec 26
76.700
77.575
75.525
75.575
-0.900
75.725
s
02:31P
Feb 27
80.450
80.925
79.000
79.150
-0.825
79.300
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.