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
419'6
425'6
418'2
419'2
-0'4
419'0
s
02:47P
Sep 26
427'4
433'4
426'2
428'2
0'2
427'6
s
02:37P
Dec 26
445'2
451'4
444'2
447'0
1'4
446'6
s
02:35P
Mar 27
460'0
465'4
458'6
461'6
1'6
461'4
s
01:30P
May 27
468'6
474'2
467'6
471'0
2'2
471'0
s
01:30P
Jul 27
474'0
480'2
473'6
477'0
2'2
477'2
s
01:20P
Sep 27
468'2
472'6
468'2
468'2
0'2
469'0
s
02:47P
Dec 27
476'2
479'4
474'6
475'2
-1'0
475'4
s
01:30P
Mar 28
488'6
490'6
486'4
486'4
-0'4
487'0
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1113'6
1129'6
1113'0
1123'6
9'2
1123'0
s
02:38P
Aug 26
1118'6
1133'2
1118'0
1128'4
9'0
1127'6
s
01:20P
Sep 26
1117'2
1131'0
1117'2
1126'6
7'6
1126'0
s
01:30P
Nov 26
1130'6
1143'4
1130'6
1139'2
6'4
1138'4
s
02:37P
Jan 27
1146'0
1157'4
1145'2
1153'2
6'0
1152'2
s
02:43P
Mar 27
1151'2
1162'6
1151'0
1159'2
5'6
1158'0
s
01:30P
May 27
1159'0
1169'4
1158'0
1166'0
5'2
1165'0
s
02:48P
Jul 27
1168'4
1176'4
1166'2
1172'4
5'0
1172'0
s
01:30P
Aug 27
1158'6
1159'4
1157'4
1159'4
5'0
1159'4
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3015
3044
3013
3023
8
3019
s
02:32P
Aug 26
3017
3045
3016
3028
10
3022
s
01:30P
Sep 26
3029
3042
3022
3029
6
3023
s
01:30P
Oct 26
3027
3038
3014
3023
- 1
3017
s
01:30P
Dec 26
3068
3081
3052
3062
- 9
3055
s
01:30P
Jan 27
3097
3104
3073
3082
- 12
3077
s
01:30P
Mar 27
3121
3128
3091
3106
- 12
3102
s
01:20P
May 27
3146
3150
3107
3126
- 13
3126
s
01:30P
Jul 27
3180
3184
3140
3160
- 14
3160
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
585'0
600'2
583'4
587'2
2'2
587'4
s
01:30P
Sep 26
595'0
611'2
595'0
599'2
2'6
599'4
s
01:30P
Dec 26
614'4
628'6
612'2
616'4
3'0
617'2
s
02:47P
Mar 27
627'6
643'6
627'6
632'2
3'2
632'6
s
01:30P
May 27
641'4
651'6
641'0
642'0
3'2
642'4
s
01:20P
Jul 27
647'2
658'0
647'2
648'0
2'6
648'4
s
01:20P
Sep 27
659'4
663'4
659'0
659'6
3'2
659'6
s
01:20P
Dec 27
672'4
678'0
672'4
676'0
5'4
676'2
s
01:30P
Mar 28
686'4
6'2
687'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.025
356.600
352.150
354.525
0.225
354.375
s
01:05P
Sep 26
350.650
353.500
349.075
351.650
0.675
351.375
s
02:31P
Oct 26
346.825
349.675
345.575
348.000
0.825
347.725
s
02:30P
Nov 26
343.025
345.775
341.900
344.175
0.750
343.900
s
01:05P
Jan 27
337.600
339.575
336.225
337.950
0.400
337.675
s
01:05P
Mar 27
334.300
336.175
333.150
334.425
0.150
334.325
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
248.625
250.350
248.550
250.300
2.075
250.100
s
02:36P
Aug 26
240.000
242.750
239.375
241.775
1.800
241.500
s
01:05P
Oct 26
232.625
235.175
231.700
234.050
1.575
233.700
s
01:05P
Dec 26
232.175
234.125
231.050
233.100
1.175
232.825
s
01:05P
Feb 27
232.900
234.175
231.700
233.175
0.800
233.025
s
01:05P
Apr 27
232.550
233.600
231.375
232.575
0.550
232.525
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
93.275
93.475
93.050
93.125
-0.400
93.175
s
02:30P
Jul 26
95.650
97.650
95.500
96.975
0.700
96.850
s
01:05P
Aug 26
94.250
96.000
93.975
95.450
0.725
95.425
s
01:05P
Oct 26
80.750
81.750
80.275
80.825
-0.175
80.825
s
01:05P
Dec 26
74.375
75.125
73.825
74.050
-0.600
74.025
s
01:05P
Feb 27
78.200
78.650
77.475
77.600
-0.675
77.700
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.