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
411'6
412'2
408'0
410'2
-2'4
412'6
09:21P
Sep 26
420'0
420'2
416'4
418'2
-2'4
420'6
09:21P
Dec 26
439'2
439'6
435'6
438'0
-2'2
440'2
09:21P
Mar 27
452'6
453'6
450'2
452'0
-2'4
454'4
09:21P
May 27
462'0
462'0
459'4
461'4
-2'2
463'6
09:21P
Jul 27
468'6
468'6
466'2
468'4
-1'6
470'2
09:21P
Sep 27
459'2
460'2
458'4
460'2
-1'0
461'2
09:21P
Dec 27
467'0
467'6
465'2
467'2
-0'2
467'4
09:21P
Mar 28
478'2
478'2
478'2
478'2
-0'4
478'6
09:18P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1111'0
1115'4
1107'2
1114'2
0'6
1113'4
09:21P
Aug 26
1115'4
1120'2
1112'4
1119'6
1'0
1118'6
09:21P
Sep 26
1115'6
1119'4
1111'4
1119'0
1'2
1117'6
09:21P
Nov 26
1129'0
1134'4
1126'0
1133'6
1'6
1132'0
09:21P
Jan 27
1144'2
1149'0
1139'6
1149'0
2'0
1147'0
09:21P
Mar 27
1150'0
1156'2
1147'0
1156'2
1'6
1154'4
09:21P
May 27
1158'6
1163'6
1154'6
1163'6
1'4
1162'2
09:21P
Jul 27
1166'6
1169'6
1165'2
1169'6
-0'2
1170'0
09:21P
Aug 27
1153'6
0'0
1158'0
09:21P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3013
3036
3006
3036
23
3013
09:21P
Aug 26
3025
3043
3015
3042
21
3021
09:21P
Sep 26
3024
3041
3015
3040
18
3022
09:21P
Oct 26
3016
3028
3006
3028
14
3014
09:21P
Dec 26
3043
3063
3040
3062
14
3048
09:21P
Jan 27
3064
3081
3064
3081
14
3067
09:21P
Mar 27
3100
3108
3100
3105
3
3102
09:21P
May 27
3139
3141
3139
3140
3
3137
09:21P
Jul 27
3177
3192
3177
3191
12
3179
09:21P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
582'4
582'6
577'2
580'4
-4'0
584'4
09:21P
Sep 26
594'2
594'2
588'6
591'6
-4'0
595'6
09:21P
Dec 26
610'2
610'2
605'2
608'2
-3'6
612'0
09:21P
Mar 27
623'0
623'6
619'4
622'0
-4'0
626'0
09:21P
May 27
632'2
632'2
629'6
631'0
-4'4
635'4
09:21P
Jul 27
638'0
638'0
636'2
637'0
-5'2
642'2
09:21P
Sep 27
654'0
0'0
654'0
09:21P
Dec 27
667'0
667'0
667'0
667'0
-3'4
670'4
09:21P
Mar 28
685'2
0'0
682'2
09:16P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
359.650
360.300
355.200
357.050
- 2.225
357.425
s
07:00A
Sep 26
356.525
356.875
352.100
354.325
- 1.975
354.550
s
07:00A
Oct 26
352.800
353.250
348.450
350.650
- 1.875
350.925
s
07:00A
Nov 26
349.075
350.000
344.525
346.800
- 1.775
347.175
s
07:00A
Jan 27
343.425
343.425
338.275
340.150
- 1.925
340.575
s
07:00A
Mar 27
337.550
337.875
334.500
336.575
- 2.200
336.525
s
06/12
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.475
251.700
247.775
249.700
- 1.600
249.875
s
07:00A
Aug 26
242.600
243.125
238.550
240.950
- 1.500
241.175
s
07:00A
Oct 26
235.300
235.550
231.500
233.700
- 1.600
233.800
s
07:00A
Dec 26
234.575
234.875
231.225
232.875
- 1.625
233.075
s
07:00A
Feb 27
234.925
235.150
231.850
233.325
- 1.425
233.500
s
07:00A
Apr 27
234.425
234.700
231.800
233.000
- 1.275
233.175
s
07:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
92.500
92.700
92.300
92.550
-0.250
92.525
s
06/12
Jul 26
96.075
97.825
94.750
97.200
0.825
97.450
s
07:00A
Aug 26
95.500
97.075
94.825
96.225
0.450
96.350
s
07:00A
Oct 26
81.000
82.150
80.125
81.200
0.300
81.375
s
07:00A
Dec 26
74.200
75.200
73.300
74.425
0.300
74.600
s
07:00A
Feb 27
77.800
78.725
76.950
78.075
0.325
78.250
s
07:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.