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
415'2
415'4
-2'0
417'4
10:26P
Sep 26
425'4
426'2
423'6
424'0
-1'2
425'2
10:26P
Dec 26
445'0
445'2
442'6
443'0
-1'0
444'0
10:26P
Mar 27
458'2
459'0
456'6
457'0
-0'6
457'6
10:26P
May 27
467'2
467'6
465'2
465'2
-1'2
466'4
10:26P
Jul 27
472'4
473'6
471'6
471'6
-1'2
473'0
10:26P
Sep 27
466'4
466'4
464'6
464'6
-1'2
466'0
10:26P
Dec 27
472'4
473'2
471'2
471'4
-1'0
472'4
10:26P
Mar 28
483'0
0'0
483'6
10:26P
@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
10:26P
Aug 26
1129'6
1136'0
1129'4
1132'0
3'6
1128'2
10:26P
Sep 26
1130'4
1136'0
1130'0
1131'4
3'0
1128'4
10:26P
Nov 26
1145'0
1149'6
1143'2
1145'4
2'6
1142'6
10:26P
Jan 27
1157'2
1163'0
1157'2
1158'6
2'2
1156'4
10:26P
Mar 27
1164'4
1169'0
1163'4
1165'2
2'0
1163'2
10:26P
May 27
1171'0
1175'4
1170'6
1170'6
0'0
1170'6
10:26P
Jul 27
1177'6
1182'0
1177'6
1178'4
1'2
1177'2
10:26P
Aug 27
1162'4
0'0
1164'4
10:26P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3015
3035
3006
3011
- 2
3013
10:26P
Aug 26
3013
3033
3005
3008
- 5
3013
10:26P
Sep 26
3009
3027
2999
3000
- 8
3008
10:26P
Oct 26
3000
3015
2992
2995
- 5
3000
10:26P
Dec 26
3026
3049
3025
3028
- 5
3033
10:26P
Jan 27
3047
3067
3047
3050
- 4
3054
10:26P
Mar 27
3089
3095
3080
3088
- 1
3089
10:26P
May 27
3124
3131
3123
3124
3124
10:26P
Jul 27
3164
3179
3161
3168
3168
10:26P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
606'2
612'2
602'6
603'2
-2'4
605'6
10:26P
Sep 26
615'0
620'4
611'2
611'4
-2'4
614'0
10:26P
Dec 26
630'2
636'0
627'4
627'6
-2'4
630'2
10:26P
Mar 27
644'2
649'6
642'0
642'0
-2'2
644'2
10:26P
May 27
652'6
657'4
650'4
651'0
-1'6
652'6
10:26P
Jul 27
659'4
662'2
655'6
655'6
-2'2
658'0
10:25P
Sep 27
668'4
672'4
666'4
666'4
-2'0
668'4
10:26P
Dec 27
688'0
688'0
682'0
682'0
-2'6
684'6
10:26P
Mar 28
694'4
0'0
696'4
10:25P
@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
07:00A
Sep 26
364.450
366.900
363.300
364.825
- 0.975
364.675
s
07:00A
Oct 26
362.675
363.900
360.500
361.825
- 1.100
361.750
s
07:00A
Nov 26
358.975
360.475
357.325
358.700
- 1.075
358.550
s
07:00A
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
07:00A
Aug 26
248.225
248.875
245.775
246.750
- 2.225
246.625
s
07:00A
Oct 26
240.875
241.850
239.250
240.100
- 1.875
239.975
s
07:00A
Dec 26
239.775
240.725
238.275
239.125
- 1.475
239.025
s
07:00A
Feb 27
239.775
240.700
238.575
239.275
- 1.225
239.300
s
07:00A
Apr 27
239.425
240.175
238.300
239.000
- 0.975
239.050
s
07:00A
@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
07:00A
Aug 26
96.300
96.875
95.325
96.725
0.225
96.725
s
07:00A
Oct 26
81.175
81.450
80.200
81.275
0.050
81.325
s
07:00A
Dec 26
74.500
74.575
73.450
74.225
-0.150
74.400
s
07:00A
Feb 27
78.325
78.350
77.325
77.975
-0.225
78.175
s
07:00A
Apr 27
83.150
83.250
82.225
82.675
-0.275
82.850
s
07:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.