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
440'6
0'0
437'6
10:48P
Sep 26
440'0
440'2
435'2
437'6
-3'2
441'0
10:48P
Dec 26
462'0
462'2
457'2
459'4
-3'6
463'2
10:49P
Mar 27
477'4
477'4
472'4
474'6
-3'6
478'4
10:49P
May 27
485'4
485'4
481'0
482'6
-3'4
486'2
10:49P
Jul 27
490'0
490'0
485'6
488'0
-3'0
491'0
10:49P
Sep 27
475'6
475'6
474'6
474'6
-3'2
478'0
10:48P
Dec 27
483'2
483'2
481'2
482'6
-1'6
484'4
10:49P
Mar 28
494'0
494'0
493'2
493'2
-2'4
495'6
10:48P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1207'0
0'0
1202'0
10:48P
Aug 26
1195'0
1195'2
1189'6
1191'4
-5'2
1196'6
10:48P
Sep 26
1182'4
1183'2
1177'4
1179'0
-6'2
1185'2
10:48P
Nov 26
1191'4
1192'4
1187'4
1189'0
-5'6
1194'6
10:48P
Jan 27
1204'2
1206'4
1201'2
1203'2
-5'4
1208'6
10:49P
Mar 27
1207'6
1209'0
1204'0
1205'6
-6'0
1211'6
10:48P
May 27
1212'4
1214'2
1209'0
1211'4
-5'6
1217'2
10:48P
Jul 27
1220'0
1220'0
1214'6
1216'4
-6'2
1222'6
10:48P
Aug 27
1202'4
1203'6
1200'4
1202'6
-5'0
1207'6
10:48P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3400
3168
10:49P
Aug 26
3170
3170
3142
3151
- 21
3172
10:49P
Sep 26
3141
3141
3111
3122
- 18
3140
10:49P
Oct 26
3110
3110
3088
3097
- 19
3116
10:49P
Dec 26
3143
3143
3123
3133
- 17
3150
10:49P
Jan 27
3157
3157
3141
3151
- 18
3169
10:49P
Mar 27
3175
3175
3157
3167
- 19
3186
10:49P
May 27
3184
3186
3171
3182
- 18
3200
10:49P
Jul 27
3209
3211
3196
3208
- 17
3225
10:49P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
630'6
0'0
627'0
10:48P
Sep 26
636'0
638'6
631'4
637'2
2'0
635'2
10:49P
Dec 26
650'0
653'4
646'6
651'6
1'2
650'4
10:49P
Mar 27
662'4
665'6
659'4
663'4
0'2
663'2
10:49P
May 27
668'4
671'4
666'2
670'2
0'2
670'0
10:49P
Jul 27
669'4
673'6
669'0
672'2
-0'2
672'4
10:49P
Sep 27
679'2
682'2
679'2
681'0
-1'2
682'2
10:49P
Dec 27
696'2
696'2
695'2
696'2
-1'0
697'2
10:49P
Mar 28
708'0
0'0
708'4
10:49P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.500
358.550
352.975
354.200
- 0.250
354.350
s
02:30P
Sep 26
351.000
354.700
349.625
350.475
- 0.200
350.825
s
01:05P
Oct 26
346.800
350.525
346.000
346.475
- 0.500
346.850
s
01:05P
Nov 26
343.500
346.700
342.550
342.825
- 0.900
343.125
s
02:30P
Jan 27
337.750
339.850
336.350
336.350
- 0.775
336.700
s
01:05P
Mar 27
333.700
335.675
332.725
332.950
- 0.675
332.825
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
235.350
236.500
234.625
234.950
- 0.475
234.725
s
01:05P
Oct 26
230.550
232.550
230.375
230.825
0.075
230.625
s
02:32P
Dec 26
230.400
232.275
230.175
230.400
0.125
230.400
s
01:05P
Feb 27
231.200
233.075
231.075
231.250
0.100
231.300
s
01:05P
Apr 27
231.875
233.525
231.475
231.750
0.050
231.775
s
01:05P
Jun 27
225.550
227.000
225.025
225.200
- 0.175
225.250
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.750
94.950
94.625
94.950
94.775
s
01:05P
Aug 26
99.275
100.250
97.750
98.150
- 0.900
98.100
s
03:21P
Oct 26
85.400
86.225
83.825
84.325
-0.800
84.275
s
02:47P
Dec 26
76.500
77.125
74.875
75.125
-1.175
75.075
s
01:05P
Feb 27
79.975
80.475
78.475
78.650
-1.200
78.650
s
01:05P
Apr 27
84.750
85.300
83.350
83.500
-1.150
83.450
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.