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
439'6
441'0
432'4
433'6
-4'0
433'6
12:01P
Sep 26
440'0
440'2
434'6
438'2
-2'6
441'0
12:13P
Dec 26
462'0
462'2
456'6
460'2
-3'0
463'2
12:13P
Mar 27
477'4
477'4
472'2
475'2
-3'2
478'4
12:13P
May 27
485'4
485'4
480'4
483'6
-2'4
486'2
12:13P
Jul 27
490'0
490'0
485'2
488'4
-2'4
491'0
12:13P
Sep 27
475'6
477'6
474'0
477'0
-1'0
478'0
12:12P
Dec 27
483'2
484'4
480'6
483'4
-1'0
484'4
12:13P
Mar 28
494'0
495'2
493'2
495'2
-0'4
495'6
12:12P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1210'0
1210'0
1206'6
1207'2
5'2
1207'2
12:01P
Aug 26
1195'0
1198'0
1187'6
1192'4
-4'2
1196'6
12:13P
Sep 26
1182'4
1184'6
1176'6
1181'6
-3'4
1185'2
12:13P
Nov 26
1191'4
1194'0
1185'4
1191'6
-3'0
1194'6
12:13P
Jan 27
1204'2
1207'2
1199'4
1205'6
-3'0
1208'6
12:13P
Mar 27
1207'6
1210'6
1202'6
1209'6
-2'0
1211'6
12:13P
May 27
1212'4
1216'2
1208'4
1215'4
-1'6
1217'2
12:13P
Jul 27
1220'0
1222'2
1214'2
1222'2
-0'4
1222'6
12:13P
Aug 27
1202'4
1208'0
1200'4
1206'4
-1'2
1207'6
12:13P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3196
3196
3196
3196
28
3196
12:01P
Aug 26
3170
3177
3142
3175
3
3172
12:13P
Sep 26
3141
3152
3111
3151
11
3140
12:13P
Oct 26
3110
3131
3087
3130
14
3116
12:13P
Dec 26
3143
3165
3121
3165
15
3150
12:13P
Jan 27
3157
3183
3139
3183
14
3169
12:13P
Mar 27
3175
3201
3155
3200
14
3186
12:13P
May 27
3184
3215
3168
3215
15
3200
12:13P
Jul 27
3209
3243
3196
3243
18
3225
12:13P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
626'2
626'2
615'0
615'0
4'2
631'2
12:01P
Sep 26
636'0
647'4
629'2
645'0
9'6
635'2
12:13P
Dec 26
650'0
661'6
644'4
659'4
9'0
650'4
12:13P
Mar 27
662'4
673'2
657'0
671'2
8'0
663'2
12:13P
May 27
668'4
679'0
664'0
677'4
7'4
670'0
12:13P
Jul 27
669'4
680'6
667'0
679'2
6'6
672'4
12:13P
Sep 27
679'2
689'6
676'6
688'4
6'2
682'2
12:13P
Dec 27
696'2
704'4
695'0
704'4
7'2
697'2
12:13P
Mar 28
708'0
0'0
708'4
12:13P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
353.450
353.475
348.450
349.250
- 5.100
354.350
12:13P
Sep 26
349.825
349.825
344.825
345.750
- 5.075
350.825
12:13P
Oct 26
345.850
345.850
340.900
341.525
- 5.325
346.850
12:13P
Nov 26
342.250
342.250
337.250
338.125
- 5.000
343.125
12:13P
Jan 27
336.000
336.000
330.925
331.925
- 4.775
336.700
12:13P
Mar 27
331.125
331.125
327.750
328.150
- 4.675
332.825
12:13P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
234.200
234.225
231.250
231.900
- 2.825
234.725
12:13P
Oct 26
230.150
230.150
227.400
228.125
- 2.500
230.625
12:13P
Dec 26
229.750
229.750
227.000
227.550
- 2.850
230.400
12:13P
Feb 27
230.600
230.600
228.125
228.575
- 2.725
231.300
12:13P
Apr 27
231.200
231.200
228.800
229.000
- 2.775
231.775
12:13P
Jun 27
225.000
225.000
222.575
222.725
- 2.525
225.250
12:13P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.975
95.075
94.875
95.025
0.250
94.775
12:12P
Aug 26
98.375
98.950
97.700
98.050
-0.050
98.100
12:13P
Oct 26
84.525
84.550
83.400
83.975
-0.300
84.275
12:13P
Dec 26
75.225
75.225
74.125
74.525
-0.550
75.075
12:13P
Feb 27
78.350
78.550
77.675
78.050
-0.600
78.650
12:13P
Apr 27
83.525
83.525
82.475
82.900
-0.550
83.450
12:13P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.