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
417'4
418'0
414'0
415'0
-2'4
417'4
06:36A
Sep 26
425'4
426'2
422'2
423'4
-1'6
425'2
06:36A
Dec 26
445'0
445'2
441'4
442'6
-1'2
444'0
06:36A
Mar 27
458'2
459'0
455'4
456'6
-1'0
457'6
06:36A
May 27
467'2
467'6
464'4
465'2
-1'2
466'4
06:36A
Jul 27
472'4
473'6
470'6
471'6
-1'2
473'0
06:36A
Sep 27
466'4
466'4
464'2
464'6
-1'2
466'0
06:36A
Dec 27
472'4
473'2
471'0
471'0
-1'4
472'4
06:36A
Mar 28
482'2
483'0
482'2
482'6
-1'0
483'6
06:36A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1125'0
1130'4
1124'0
1126'2
3'4
1122'6
06:36A
Aug 26
1129'6
1136'0
1129'4
1131'6
3'4
1128'2
06:36A
Sep 26
1130'4
1136'0
1129'4
1131'4
3'0
1128'4
06:36A
Nov 26
1145'0
1149'6
1143'2
1145'2
2'4
1142'6
06:36A
Jan 27
1157'2
1163'0
1156'6
1158'6
2'2
1156'4
06:36A
Mar 27
1164'4
1169'0
1163'0
1164'6
1'4
1163'2
06:36A
May 27
1171'0
1175'4
1170'2
1172'2
1'4
1170'6
06:36A
Jul 27
1177'6
1182'0
1177'4
1178'0
0'6
1177'2
06:36A
Aug 27
1162'4
0'0
1164'4
06:35A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3015
3035
3006
3018
5
3013
06:36A
Aug 26
3013
3033
3004
3012
- 1
3013
06:35A
Sep 26
3009
3027
2996
3005
- 3
3008
06:36A
Oct 26
3000
3015
2991
2998
- 2
3000
06:36A
Dec 26
3026
3049
3024
3030
- 3
3033
06:36A
Jan 27
3047
3067
3044
3049
- 5
3054
06:36A
Mar 27
3089
3095
3080
3082
- 7
3089
06:36A
May 27
3124
3131
3118
3122
- 2
3124
06:36A
Jul 27
3164
3179
3161
3166
- 2
3168
06:36A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
606'2
612'2
596'0
600'0
-5'6
605'6
06:36A
Sep 26
615'0
620'4
604'4
608'6
-5'2
614'0
06:36A
Dec 26
630'2
636'0
621'4
625'2
-5'0
630'2
06:36A
Mar 27
644'2
649'6
636'0
640'0
-4'2
644'2
06:36A
May 27
652'6
657'4
645'2
648'4
-4'2
652'6
06:36A
Jul 27
659'4
662'2
650'6
653'4
-4'4
658'0
06:36A
Sep 27
668'4
672'4
662'0
664'2
-4'2
668'4
06:36A
Dec 27
688'0
688'0
681'4
681'4
-3'2
684'6
06:36A
Mar 28
694'4
0'0
696'4
06:36A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
366.600
369.025
365.200
366.925
- 0.825
366.600
s
06/21
Sep 26
364.450
366.900
363.300
364.825
- 0.975
364.675
s
06/21
Oct 26
362.675
363.900
360.500
361.825
- 1.100
361.750
s
06/21
Nov 26
358.975
360.475
357.325
358.700
- 1.075
358.550
s
06/21
Jan 27
352.425
354.475
351.350
352.950
- 0.700
352.775
s
06/18
Mar 27
348.600
349.950
348.100
349.225
- 0.425
349.300
s
06/18
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.525
255.550
253.700
255.100
- 0.925
254.800
s
06/21
Aug 26
248.225
248.875
245.775
246.750
- 2.225
246.625
s
06/21
Oct 26
240.875
241.850
239.250
240.100
- 1.875
239.975
s
06/21
Dec 26
239.775
240.725
238.275
239.125
- 1.475
239.025
s
06/21
Feb 27
239.775
240.700
238.575
239.275
- 1.225
239.300
s
06/21
Apr 27
239.425
240.175
238.300
239.000
- 0.975
239.050
s
06/21
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.800
95.100
94.100
94.975
0.375
95.025
s
06/21
Aug 26
96.300
96.875
95.325
96.725
0.225
96.725
s
06/21
Oct 26
81.175
81.450
80.200
81.275
0.050
81.325
s
06/21
Dec 26
74.500
74.575
73.450
74.225
-0.150
74.400
s
06/21
Feb 27
78.325
78.350
77.325
77.975
-0.225
78.175
s
06/21
Apr 27
83.150
83.250
82.225
82.675
-0.275
82.850
s
06/21
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.