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
414'2
417'4
411'2
411'6
-2'0
412'6
s
03:49P
Sep 26
424'0
427'0
420'0
420'4
-2'4
421'6
s
03:51P
Dec 26
443'0
446'2
439'6
440'0
-1'4
441'4
s
03:57P
Mar 27
457'4
460'6
455'2
455'4
-1'0
456'4
s
02:47P
May 27
466'0
469'2
464'2
464'6
-0'6
465'4
s
02:49P
Jul 27
472'0
475'2
470'4
470'6
-0'4
471'6
s
01:30P
Sep 27
466'0
468'0
464'0
465'0
0'0
465'4
s
01:20P
Dec 27
473'0
476'2
471'4
473'2
0'6
473'6
s
01:22P
Mar 28
485'4
487'6
483'2
485'6
1'0
485'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1127'4
1128'0
1118'6
1124'0
-1'2
1126'2
s
03:55P
Aug 26
1139'0
1139'0
1128'2
1134'2
-0'4
1136'4
s
03:57P
Sep 26
1141'4
1143'0
1132'4
1139'6
0'2
1141'4
s
03:57P
Nov 26
1157'4
1158'6
1148'0
1155'0
-0'6
1156'2
s
03:57P
Jan 27
1171'4
1172'6
1162'0
1169'2
-0'4
1170'4
s
03:33P
Mar 27
1174'6
1177'2
1166'6
1173'4
0'0
1175'4
s
01:30P
May 27
1180'0
1183'2
1173'2
1179'0
-0'2
1181'0
s
01:30P
Jul 27
1186'0
1189'0
1179'2
1184'4
-1'0
1186'4
s
01:30P
Aug 27
1169'0
1173'4
1169'0
1173'4
-1'2
1173'0
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3082
3084
3034
3070
- 12
3070
s
03:59P
Aug 26
3060
3060
3015
3043
- 18
3042
s
03:58P
Sep 26
3033
3033
3004
3024
- 13
3023
s
03:29P
Oct 26
3017
3021
2996
3010
- 9
3011
s
02:30P
Dec 26
3049
3054
3028
3043
- 5
3045
s
03:57P
Jan 27
3060
3067
3041
3054
- 4
3057
s
02:30P
Mar 27
3077
3094
3070
3081
- 5
3083
s
01:30P
May 27
3116
3123
3100
3109
- 6
3112
s
01:30P
Jul 27
3156
3158
3140
3147
- 5
3151
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
588'4
589'6
574'0
577'2
-12'6
578'2
s
01:30P
Sep 26
600'0
600'4
584'6
588'6
-11'6
589'6
s
02:32P
Dec 26
617'0
617'0
602'4
606'0
-11'0
607'2
s
02:51P
Mar 27
632'0
632'0
617'2
621'2
-10'6
622'0
s
02:30P
May 27
639'6
639'6
627'0
630'6
-10'2
631'4
s
03:09P
Jul 27
644'6
644'6
633'4
637'0
-9'4
638'0
s
01:20P
Sep 27
654'6
654'6
645'0
648'2
-9'0
649'2
s
01:20P
Dec 27
670'6
670'6
663'0
666'0
-8'6
666'0
s
01:30P
Mar 28
679'4
679'4
679'4
679'4
-7'4
678'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
373.450
373.525
368.500
369.700
- 3.450
369.850
s
02:30P
Sep 26
371.400
371.400
366.600
367.475
- 3.700
367.675
s
01:05P
Oct 26
368.225
368.225
363.675
364.450
- 3.750
364.600
s
01:05P
Nov 26
365.050
365.500
360.675
361.175
- 3.775
361.375
s
01:05P
Jan 27
358.725
359.225
354.200
354.675
- 3.875
354.850
s
01:05P
Mar 27
354.325
354.325
350.000
350.625
- 3.900
350.850
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.500
257.900
256.100
257.825
0.050
257.450
s
01:05P
Aug 26
247.175
247.250
245.500
246.075
- 1.400
245.825
s
01:05P
Oct 26
240.500
240.625
238.700
239.325
- 1.425
239.200
s
01:05P
Dec 26
239.750
239.750
237.875
238.575
- 1.250
238.500
s
01:05P
Feb 27
240.275
240.475
238.525
239.125
- 1.400
239.075
s
01:05P
Apr 27
240.550
240.950
238.975
239.575
- 1.375
239.575
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.250
93.625
92.825
92.925
0.225
92.925
s
01:05P
Aug 26
97.400
97.900
96.275
96.625
-0.025
96.575
s
02:30P
Oct 26
81.750
82.575
81.650
81.950
1.000
81.950
s
01:05P
Dec 26
74.500
75.300
74.500
74.875
1.175
74.950
s
01:05P
Feb 27
78.600
79.075
78.550
78.725
1.200
78.850
s
01:05P
Apr 27
83.025
84.000
83.000
83.725
1.250
83.800
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.