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
406'0
407'4
403'6
406'6
-0'2
407'0
07:04A
Sep 26
415'0
416'2
412'2
415'6
0'0
415'6
07:04A
Dec 26
433'6
436'0
431'4
435'4
0'6
434'6
07:05A
Mar 27
448'6
450'4
446'2
450'0
0'4
449'4
07:04A
May 27
457'6
459'2
455'2
458'6
0'4
458'2
07:04A
Jul 27
463'6
465'4
461'4
465'0
0'4
464'4
07:04A
Sep 27
459'6
461'0
457'4
460'6
0'6
460'0
07:04A
Dec 27
467'4
469'2
466'0
469'0
0'4
468'4
07:04A
Mar 28
479'6
481'4
478'0
480'6
0'2
480'4
07:04A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1107'0
1114'2
1104'4
1112'0
3'2
1108'6
07:04A
Aug 26
1115'0
1122'0
1112'2
1120'0
3'2
1116'6
07:05A
Sep 26
1118'4
1126'0
1115'2
1123'6
3'6
1120'0
07:04A
Nov 26
1133'4
1141'2
1130'0
1139'0
4'0
1135'0
07:04A
Jan 27
1148'2
1154'6
1144'0
1153'0
4'0
1149'0
07:04A
Mar 27
1154'4
1160'2
1149'6
1158'4
3'2
1155'2
07:04A
May 27
1160'0
1166'2
1156'6
1165'2
3'2
1162'0
07:04A
Jul 27
1166'0
1171'4
1162'6
1171'0
2'4
1168'4
07:04A
Aug 27
1154'0
-1'6
1155'6
07:04A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3045
3068
3041
3054
18
3036
07:04A
Aug 26
3033
3050
3025
3043
23
3020
07:04A
Sep 26
2994
3022
2994
3019
29
2990
07:04A
Oct 26
2979
3004
2976
3002
30
2972
07:04A
Dec 26
3003
3034
3003
3032
31
3001
07:04A
Jan 27
3023
3044
3018
3042
28
3014
07:04A
Mar 27
3053
3073
3050
3073
26
3047
07:04A
May 27
3085
3104
3080
3101
21
3080
07:04A
Jul 27
3130
3144
3123
3143
20
3123
07:04A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
585'2
588'2
583'6
584'0
-1'6
585'6
07:04A
Sep 26
595'2
598'2
594'0
594'4
-1'4
596'0
07:05A
Dec 26
612'4
615'2
611'0
611'6
-1'0
612'6
07:05A
Mar 27
627'4
630'2
625'6
626'4
-1'4
628'0
07:05A
May 27
637'4
639'2
635'2
635'2
-2'0
637'2
07:05A
Jul 27
642'2
644'6
641'2
641'2
-1'4
642'6
07:05A
Sep 27
652'6
654'6
651'4
652'0
-1'0
653'0
07:04A
Dec 27
670'6
670'6
669'0
669'0
-0'4
669'4
07:04A
Mar 28
694'4
0'0
681'0
07:04A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
368.775
375.400
367.750
373.225
4.775
372.925
s
06/24
Sep 26
367.800
373.000
366.500
370.925
3.650
370.625
s
06/24
Oct 26
365.075
369.950
364.050
367.975
2.950
367.550
s
06/24
Nov 26
362.000
366.650
361.575
364.825
2.625
364.350
s
06/24
Jan 27
355.725
360.250
355.275
358.525
2.325
358.050
s
06/24
Mar 27
353.250
356.125
352.875
354.400
2.000
354.075
s
06/24
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.600
256.800
254.750
256.175
0.850
256.000
s
06/24
Aug 26
246.500
247.900
245.500
246.650
0.525
246.525
s
06/24
Oct 26
240.075
241.675
239.175
240.600
0.625
240.375
s
06/24
Dec 26
239.425
241.125
238.650
240.050
0.750
239.850
s
06/24
Feb 27
239.750
241.625
239.250
240.650
0.950
240.475
s
06/24
Apr 27
240.000
241.900
239.275
240.975
1.275
240.850
s
06/24
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.225
94.375
93.600
93.700
-0.375
93.850
s
06/24
Aug 26
97.150
97.900
96.450
96.575
-0.525
96.700
s
06/24
Oct 26
81.275
81.800
80.775
80.775
-0.300
80.900
s
06/24
Dec 26
73.675
74.275
73.525
73.575
0.100
73.700
s
06/24
Feb 27
77.350
77.975
77.250
77.400
0.150
77.500
s
06/24
Apr 27
82.050
82.875
82.025
82.300
0.400
82.450
s
06/24
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.