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
424'0
424'4
417'0
417'0
-7'4
424'4
11:26A
Sep 26
432'4
433'2
426'0
426'2
-6'4
432'6
11:27A
Dec 26
451'6
452'4
445'2
445'4
-6'2
451'6
11:26A
Mar 27
466'6
467'2
460'6
461'0
-5'6
466'6
11:27A
May 27
475'6
476'0
469'6
470'0
-5'4
475'4
11:27A
Jul 27
481'0
481'4
475'6
475'6
-5'2
481'0
11:26A
Sep 27
471'6
472'2
468'4
469'0
-4'4
473'4
11:26A
Dec 27
480'0
480'0
474'6
475'4
-5'0
480'4
11:27A
Mar 28
490'4
490'4
486'4
487'6
-4'0
491'6
11:26A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1130'2
1132'2
1119'6
1120'6
-8'6
1129'4
11:26A
Aug 26
1133'0
1136'0
1123'6
1125'2
-7'2
1132'4
11:27A
Sep 26
1127'6
1132'6
1119'0
1120'6
-6'4
1127'2
11:27A
Nov 26
1142'4
1147'2
1133'2
1134'4
-7'0
1141'4
11:26A
Jan 27
1157'0
1162'4
1148'2
1149'6
-6'4
1156'2
11:27A
Mar 27
1161'6
1170'2
1155'4
1156'6
-5'6
1162'4
11:27A
May 27
1171'2
1177'2
1162'4
1163'0
-6'4
1169'4
11:27A
Jul 27
1177'0
1183'0
1169'0
1169'4
-7'0
1176'4
11:27A
Aug 27
1163'0
1163'0
1163'0
1163'0
0'2
1162'6
11:27A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3132
3150
3092
3096
- 41
3137
11:27A
Aug 26
3127
3130
3080
3083
- 34
3117
11:27A
Sep 26
3105
3113
3069
3071
- 34
3105
11:27A
Oct 26
3096
3098
3057
3058
- 35
3093
11:27A
Dec 26
3121
3139
3096
3096
- 37
3133
11:27A
Jan 27
3133
3149
3111
3112
- 34
3146
11:27A
Mar 27
3150
3153
3123
3123
- 27
3150
11:27A
May 27
3159
3161
3137
3137
- 22
3159
11:26A
Jul 27
3184
3189
3165
3165
- 19
3184
11:26A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
581'6
587'2
578'2
579'0
-2'6
581'6
11:27A
Sep 26
595'2
599'6
591'6
592'2
-3'0
595'2
11:27A
Dec 26
613'2
617'6
610'2
611'0
-2'4
613'4
11:27A
Mar 27
630'0
633'6
627'2
627'6
-3'0
630'6
11:27A
May 27
642'0
644'2
637'6
638'0
-4'0
642'0
11:27A
Jul 27
650'0
651'6
644'4
644'4
-5'4
650'0
11:27A
Sep 27
662'0
662'0
655'6
655'6
-6'0
661'6
11:27A
Dec 27
675'0
677'6
675'0
676'6
-0'6
677'4
11:27A
Mar 28
684'0
0'0
689'0
11:26A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.700
358.750
352.925
354.825
1.450
353.375
11:27A
Sep 26
351.475
355.575
349.575
351.600
1.525
350.075
11:27A
Oct 26
348.350
352.125
346.000
348.025
1.375
346.650
11:27A
Nov 26
344.525
348.575
342.650
344.725
1.425
343.300
11:27A
Jan 27
338.500
342.875
337.400
339.000
1.450
337.550
11:27A
Mar 27
335.150
340.000
334.825
336.975
2.100
334.875
11:26A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
250.000
251.725
249.550
250.500
1.325
249.175
11:27A
Aug 26
242.000
245.225
241.350
242.650
1.125
241.525
11:27A
Oct 26
234.475
238.150
233.750
235.550
1.750
233.800
11:27A
Dec 26
233.500
237.375
232.775
234.925
2.150
232.775
11:27A
Feb 27
233.125
237.250
233.025
235.000
1.975
233.025
11:26A
Apr 27
232.450
236.500
232.450
234.300
1.925
232.375
11:27A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
94.825
94.850
94.125
94.175
-1.125
95.300
11:26A
Jul 26
100.700
100.900
98.650
98.925
- 2.675
101.600
11:27A
Aug 26
98.500
98.500
97.125
97.375
-1.900
99.275
11:27A
Oct 26
84.900
84.900
83.650
83.675
-1.750
85.425
11:27A
Dec 26
77.850
77.950
76.825
76.850
-1.500
78.350
11:27A
Feb 27
80.875
80.875
80.125
80.125
-1.475
81.600
11:27A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.