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
422'0
428'2
421'0
424'4
4'0
425'0
s
01:30P
Sep 26
423'2
427'0
421'4
422'2
0'2
423'0
s
03:49P
Dec 26
443'0
446'0
440'4
440'6
-0'6
441'4
s
01:30P
Mar 27
458'0
461'0
455'2
455'2
-1'4
456'2
s
01:20P
May 27
467'4
470'0
464'0
464'4
-2'0
465'0
s
01:30P
Jul 27
473'0
476'0
470'2
470'2
-2'0
471'0
s
01:20P
Sep 27
466'0
468'2
463'0
463'0
-2'6
463'2
s
01:20P
Dec 27
473'0
476'2
471'0
471'0
-2'0
471'2
s
02:54P
Mar 28
484'0
486'4
484'0
486'2
-2'0
483'0
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1126'2
1135'4
1126'2
1131'6
5'4
1131'6
s
01:20P
Aug 26
1132'4
1142'6
1131'4
1134'0
3'0
1136'2
s
02:45P
Sep 26
1134'6
1145'0
1134'0
1134'4
0'4
1136'0
s
01:20P
Nov 26
1148'0
1158'0
1146'2
1146'6
-1'4
1147'6
s
03:26P
Jan 27
1162'4
1171'6
1161'2
1161'2
-1'4
1162'2
s
02:59P
Mar 27
1168'6
1177'6
1167'2
1167'2
-2'6
1168'2
s
01:30P
May 27
1176'0
1184'4
1174'2
1174'4
-3'4
1175'0
s
01:30P
Jul 27
1183'0
1191'2
1181'2
1181'2
-3'6
1181'4
s
02:30P
Aug 27
1174'6
1178'4
1171'2
1171'2
-3'6
1170'0
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3077
3100
3070
3077
11
3077
s
02:36P
Aug 26
3066
3092
3051
3052
2
3055
s
03:39P
Sep 26
3046
3070
3028
3030
- 4
3031
s
03:39P
Oct 26
3023
3050
3011
3013
- 4
3014
s
01:30P
Dec 26
3047
3078
3042
3044
- 3
3044
s
01:30P
Jan 27
3065
3090
3059
3059
- 2
3060
s
01:30P
Mar 27
3102
3117
3086
3088
- 4
3087
s
01:30P
May 27
3120
3141
3112
3113
- 4
3113
s
01:30P
Jul 27
3165
3176
3147
3148
- 2
3149
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
590'6
599'0
590'6
591'4
-1'4
590'4
s
01:20P
Sep 26
600'0
607'6
597'0
600'2
-0'2
599'6
s
03:26P
Dec 26
613'4
621'2
611'4
614'2
-0'4
614'0
s
01:30P
Mar 27
625'0
633'0
623'2
626'4
-0'4
626'4
s
01:30P
May 27
632'2
639'6
630'6
634'2
-0'4
634'0
s
01:20P
Jul 27
637'2
643'6
635'0
638'4
-0'2
638'4
s
01:30P
Sep 27
646'6
653'4
646'6
649'2
-0'6
649'0
s
01:20P
Dec 27
663'4
670'0
663'4
665'4
-0'6
665'4
s
01:20P
Mar 28
681'2
-0'4
677'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
365.050
365.225
360.300
360.800
- 3.525
360.625
s
01:05P
Sep 26
362.900
363.400
358.150
358.575
- 3.700
358.475
s
02:30P
Oct 26
360.000
360.300
355.250
355.700
- 3.725
355.575
s
01:05P
Nov 26
357.000
357.050
352.100
352.750
- 3.800
352.475
s
01:05P
Jan 27
350.700
350.700
345.800
346.525
- 3.625
346.325
s
01:05P
Mar 27
345.575
346.000
342.000
342.850
- 3.550
342.600
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
242.275
243.000
238.925
239.025
- 2.600
239.225
s
02:59P
Oct 26
237.100
237.525
234.000
234.100
- 2.425
234.300
s
01:05P
Dec 26
237.000
237.275
233.875
234.050
- 2.350
234.225
s
01:05P
Feb 27
237.750
237.750
234.725
234.900
- 2.175
235.050
s
01:05P
Apr 27
238.200
238.250
235.300
235.600
- 2.050
235.700
s
01:05P
Jun 27
231.200
231.725
229.075
229.300
- 2.175
229.300
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.325
94.075
93.125
94.000
0.500
93.850
s
01:05P
Aug 26
96.850
98.925
96.600
98.600
1.700
98.750
s
02:30P
Oct 26
81.450
82.375
81.025
81.875
0.525
82.025
s
01:05P
Dec 26
73.425
73.800
72.750
73.300
-0.075
73.375
s
02:32P
Feb 27
77.175
77.425
76.600
76.900
-0.300
76.975
s
01:05P
Apr 27
82.000
82.300
81.600
81.850
-0.300
81.925
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.