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
413'6
421'0
412'2
420'0
7'2
412'6
08:17A
Sep 26
416'6
424'2
415'6
422'0
5'2
416'6
08:19A
Dec 26
436'2
443'6
435'4
441'4
5'4
436'0
08:19A
Mar 27
451'2
458'6
450'6
456'6
5'6
451'0
08:19A
May 27
459'6
467'6
459'6
465'2
5'2
460'0
08:00A
Jul 27
466'6
473'6
466'4
471'6
5'0
466'6
08:00A
Sep 27
462'0
467'0
462'0
465'4
4'0
461'4
08:00A
Dec 27
469'0
475'4
469'0
473'0
3'4
469'4
08:00A
Mar 28
483'0
484'0
483'0
483'0
1'0
482'0
08:00A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1115'0
1133'0
1114'0
1131'6
15'0
1116'6
07:45A
Aug 26
1123'4
1140'6
1120'2
1133'6
9'4
1124'2
08:17A
Sep 26
1126'4
1145'6
1124'6
1139'0
10'2
1128'6
08:19A
Nov 26
1143'0
1161'2
1139'2
1153'6
10'0
1143'6
08:19A
Jan 27
1157'6
1175'6
1154'2
1168'2
9'4
1158'6
08:19A
Mar 27
1167'0
1182'6
1162'4
1176'0
9'0
1167'0
08:17A
May 27
1172'2
1190'2
1171'0
1183'6
9'0
1174'6
08:18A
Jul 27
1181'2
1197'0
1178'4
1190'0
8'2
1181'6
08:00A
Aug 27
1171'2
1182'2
1171'0
1177'0
6'6
1170'2
07:45A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3057
3073
3037
3059
12
3047
07:45A
Aug 26
3039
3062
3032
3051
12
3039
08:00A
Sep 26
3019
3049
3015
3039
20
3019
08:02A
Oct 26
3001
3036
3001
3025
24
3001
08:19A
Dec 26
3032
3068
3030
3059
28
3031
08:18A
Jan 27
3046
3081
3045
3073
27
3046
08:02A
Mar 27
3070
3112
3070
3101
23
3078
08:17A
May 27
3108
3140
3107
3128
20
3108
08:02A
Jul 27
3149
3180
3149
3171
22
3149
08:00A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
577'2
584'6
577'2
583'2
2'4
580'6
08:19A
Sep 26
587'6
600'0
586'4
598'4
9'2
589'2
08:19A
Dec 26
603'4
614'6
602'4
613'4
9'0
604'4
08:16A
Mar 27
617'2
627'4
616'2
626'2
8'0
618'2
08:13A
May 27
625'4
635'4
625'2
634'0
7'2
626'6
08:00A
Jul 27
631'4
640'2
629'0
638'4
6'4
632'0
08:16A
Sep 27
644'0
650'0
643'4
649'6
6'4
643'2
08:00A
Dec 27
660'4
666'2
660'4
664'2
3'6
660'4
08:00A
Mar 28
663'6
0'0
672'6
08:00A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
367.025
367.750
361.575
364.350
- 2.875
364.600
s
08:16A
Sep 26
365.650
366.025
359.600
362.350
- 3.225
362.525
s
08:13A
Oct 26
362.700
363.025
356.775
359.475
- 3.275
359.650
s
08:13A
Nov 26
359.775
359.775
353.525
356.525
- 3.225
356.550
s
08:14A
Jan 27
352.725
352.725
347.025
350.025
- 3.125
349.975
s
08:00A
Mar 27
348.400
348.400
343.300
345.700
- 3.075
345.825
s
08:00A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
244.475
244.475
240.925
242.250
- 1.150
242.425
s
08:13A
Oct 26
237.850
237.950
234.850
236.600
- 0.725
236.650
s
06/30
Dec 26
237.050
237.425
234.575
236.325
- 0.575
236.375
s
08:00A
Feb 27
238.025
238.050
235.250
236.750
- 0.775
236.850
s
08:00A
Apr 27
238.250
238.575
235.775
237.000
- 0.900
237.250
s
08:06A
Jun 27
232.050
232.225
229.750
230.875
- 1.075
231.075
s
06/30
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.600
94.525
93.525
94.375
0.500
94.325
s
08:14A
Aug 26
97.425
99.175
97.425
98.150
0.925
98.200
s
08:15A
Oct 26
81.650
82.875
81.650
81.950
0.475
82.000
s
08:01A
Dec 26
74.000
74.700
73.450
73.700
-0.325
73.625
s
08:19A
Feb 27
78.300
78.375
77.175
77.375
-0.425
77.325
s
08:02A
Apr 27
83.050
83.100
81.950
82.175
-0.425
82.225
s
08:05A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.