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
458'4
459'4
458'2
459'2
1'6
457'4
07:03P
Sep 26
465'0
466'2
465'0
466'0
1'6
464'2
07:03P
Dec 26
482'6
484'2
482'6
483'4
1'4
482'0
07:03P
Mar 27
497'4
498'2
497'2
498'0
1'4
496'4
07:03P
May 27
504'2
505'4
504'2
505'4
1'4
504'0
07:03P
Jul 27
509'2
509'2
508'4
508'6
1'0
507'6
07:03P
Sep 27
491'0
491'0
491'0
491'0
1'2
489'6
07:03P
Dec 27
494'0
495'2
494'0
494'4
0'2
494'2
07:03P
Mar 28
504'2
0'0
504'4
07:03P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1185'4
1187'6
1185'2
1187'0
1'0
1186'0
07:03P
Aug 26
1184'6
1187'2
1184'6
1186'2
1'2
1185'0
07:03P
Sep 26
1170'6
1173'0
1170'6
1173'0
1'6
1171'2
07:03P
Nov 26
1179'6
1182'0
1179'4
1181'4
1'2
1180'2
07:03P
Jan 27
1192'6
1195'0
1192'6
1195'0
1'4
1193'4
07:03P
Mar 27
1192'0
1195'0
1192'0
1195'0
2'0
1193'0
07:03P
May 27
1196'4
1196'4
1196'4
1196'4
0'4
1196'0
07:03P
Jul 27
1201'6
1201'6
1201'6
1201'6
0'2
1201'4
07:03P
Aug 27
1188'6
0'0
1186'4
07:03P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3288
3310
3288
3294
8
3286
07:03P
Aug 26
3219
3223
3217
3218
6
3212
07:03P
Sep 26
3179
3185
3179
3180
3
3177
07:03P
Oct 26
3159
3161
3157
3158
4
3154
07:03P
Dec 26
3198
3210
3196
3200
6
3194
07:03P
Jan 27
3215
3215
3215
3215
6
3209
07:03P
Mar 27
3219
3219
3219
3219
4
3215
07:03P
May 27
3222
3227
3222
3227
5
3222
07:03P
Jul 27
3246
- 1
3247
07:03P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
636'4
638'4
636'2
636'4
1'0
635'4
07:03P
Sep 26
650'0
651'4
649'4
649'6
1'4
648'2
07:03P
Dec 26
670'0
671'2
670'0
670'2
1'6
668'4
07:03P
Mar 27
688'2
688'2
688'2
688'2
2'6
685'4
07:03P
May 27
695'2
0'6
694'4
07:03P
Jul 27
699'6
699'6
699'6
699'6
1'4
698'2
07:03P
Sep 27
706'0
706'0
706'0
706'0
0'0
706'0
07:03P
Dec 27
718'6
0'0
718'2
07:03P
Mar 28
727'6
0'0
726'4
07:03P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
348.700
353.375
347.400
349.375
- 0.400
349.450
s
01:05P
Sep 26
346.050
350.425
344.400
346.975
0.125
347.025
s
01:05P
Oct 26
341.925
346.825
341.050
343.975
0.275
343.900
s
01:05P
Nov 26
338.625
343.500
337.600
340.550
0.450
340.650
s
01:05P
Jan 27
333.025
336.950
331.525
334.550
0.575
334.525
s
01:05P
Mar 27
329.025
332.925
327.675
330.650
0.650
330.600
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.050
251.125
247.050
248.350
- 1.075
248.225
s
03:43P
Aug 26
239.000
242.150
237.750
239.300
- 0.450
239.150
s
01:05P
Oct 26
230.250
232.950
229.450
231.100
0.225
230.950
s
01:05P
Dec 26
229.700
232.100
229.025
230.675
0.450
230.550
s
01:05P
Feb 27
230.750
232.775
229.750
231.350
0.375
231.275
s
01:05P
Apr 27
230.600
232.500
229.575
231.275
0.325
231.075
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
95.700
96.425
95.525
96.000
0.375
96.125
s
03:56P
Jul 26
100.450
101.000
99.600
100.025
- 0.275
100.125
s
03:57P
Aug 26
100.075
100.425
98.550
99.000
- 1.025
99.050
s
03:26P
Oct 26
86.750
87.225
85.425
85.875
-1.175
85.950
s
01:05P
Dec 26
79.825
79.950
78.225
78.650
-1.125
78.725
s
01:05P
Feb 27
82.625
82.625
81.125
81.525
-1.075
81.625
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.