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
412'4
412'4
407'2
407'2
-5'4
412'6
12:16A
Sep 26
421'2
421'2
416'0
416'0
-5'6
421'6
12:16A
Dec 26
441'0
441'0
435'4
435'6
-5'6
441'4
12:16A
Mar 27
455'6
455'6
451'0
451'2
-5'2
456'4
12:16A
May 27
464'6
464'6
460'0
460'0
-5'4
465'4
12:16A
Jul 27
471'0
471'0
466'2
466'2
-5'4
471'6
12:16A
Sep 27
463'0
463'0
462'0
462'4
-3'0
465'4
12:14A
Dec 27
472'6
473'6
470'4
470'4
-3'2
473'6
12:14A
Mar 28
484'0
484'0
484'0
484'0
-1'6
485'6
12:16A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1124'6
1124'6
1117'0
1117'0
-9'2
1126'2
12:15A
Aug 26
1134'4
1135'0
1127'6
1128'2
-8'2
1136'4
12:16A
Sep 26
1139'6
1140'4
1132'2
1132'6
-8'6
1141'4
12:16A
Nov 26
1155'0
1155'2
1147'0
1147'4
-8'6
1156'2
12:17A
Jan 27
1167'4
1168'6
1161'2
1161'6
-8'6
1170'4
12:16A
Mar 27
1172'4
1172'4
1166'4
1166'6
-8'6
1175'4
12:16A
May 27
1178'2
1178'4
1172'0
1172'2
-8'6
1181'0
12:16A
Jul 27
1183'6
1183'6
1177'6
1177'6
-8'6
1186'4
12:16A
Aug 27
1173'4
0'0
1173'0
12:16A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3070
3070
3048
3054
- 16
3070
12:16A
Aug 26
3049
3049
3020
3024
- 18
3042
12:16A
Sep 26
3020
3020
2998
3002
- 21
3023
12:16A
Oct 26
3003
3005
2983
2986
- 25
3011
12:16A
Dec 26
3040
3041
3018
3021
- 24
3045
12:16A
Jan 27
3045
3047
3032
3034
- 23
3057
12:15A
Mar 27
3069
3069
3062
3063
- 20
3083
12:13A
May 27
3109
3109
3095
3095
- 17
3112
12:16A
Jul 27
3148
3148
3136
3136
- 15
3151
12:16A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
581'0
581'4
574'4
576'0
-2'2
578'2
12:15A
Sep 26
592'0
593'4
586'0
587'4
-2'2
589'6
12:15A
Dec 26
609'0
610'0
604'0
605'0
-2'2
607'2
12:15A
Mar 27
624'2
624'2
619'0
620'2
-1'6
622'0
12:15A
May 27
629'2
632'6
629'2
630'0
-1'4
631'4
12:15A
Jul 27
641'0
641'0
635'6
637'0
-1'0
638'0
12:15A
Sep 27
647'2
650'4
647'2
650'4
1'2
649'2
12:15A
Dec 27
666'0
0'0
666'0
12:15A
Mar 28
679'4
0'0
678'4
12:15A
@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
06/28
Sep 26
371.400
371.400
366.600
367.475
- 3.700
367.675
s
06/28
Oct 26
368.225
368.225
363.675
364.450
- 3.750
364.600
s
06/28
Nov 26
365.050
365.500
360.675
361.175
- 3.775
361.375
s
06/28
Jan 27
358.725
359.225
354.200
354.675
- 3.875
354.850
s
06/26
Mar 27
354.325
354.325
350.000
350.625
- 3.900
350.850
s
06/26
@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
06/28
Aug 26
247.175
247.250
245.500
246.075
- 1.400
245.825
s
06/28
Oct 26
240.500
240.625
238.700
239.325
- 1.425
239.200
s
06/28
Dec 26
239.750
239.750
237.875
238.575
- 1.250
238.500
s
06/28
Feb 27
240.275
240.475
238.525
239.125
- 1.400
239.075
s
06/28
Apr 27
240.550
240.950
238.975
239.575
- 1.375
239.575
s
06/28
@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
06/28
Aug 26
97.400
97.900
96.275
96.625
-0.025
96.575
s
06/28
Oct 26
81.750
82.575
81.650
81.950
1.000
81.950
s
06/28
Dec 26
74.500
75.300
74.500
74.875
1.175
74.950
s
06/28
Feb 27
78.600
79.075
78.550
78.725
1.200
78.850
s
06/28
Apr 27
83.025
84.000
83.000
83.725
1.250
83.800
s
06/28
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.