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
410'0
410'2
409'4
409'6
0'0
409'6
08:00P
Sep 26
418'2
418'4
417'6
417'6
0'0
417'6
08:00P
Dec 26
438'0
438'2
437'2
437'4
0'2
437'2
08:00P
Mar 27
452'2
452'4
452'0
452'0
0'2
451'6
08:00P
May 27
461'0
461'2
461'0
461'0
0'2
460'6
08:00P
Jul 27
467'0
467'2
466'6
466'6
-0'2
467'0
08:00P
Sep 27
461'2
461'2
461'0
461'0
0'0
461'0
08:00P
Dec 27
468'0
468'6
468'0
468'4
0'2
468'2
08:00P
Mar 28
480'2
0'4
479'6
08:00P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1117'0
1119'2
1115'6
1118'4
1'4
1117'0
08:00P
Aug 26
1124'0
1126'0
1122'6
1125'2
1'2
1124'0
08:00P
Sep 26
1127'0
1129'2
1126'0
1129'0
1'6
1127'2
08:00P
Nov 26
1141'0
1144'2
1140'4
1144'2
2'4
1141'6
08:00P
Jan 27
1154'4
1157'6
1154'4
1157'2
1'2
1156'0
08:00P
Mar 27
1159'4
1163'6
1159'4
1163'0
0'6
1162'2
08:00P
May 27
1166'6
1170'6
1166'6
1170'2
0'6
1169'4
08:00P
Jul 27
1173'0
1177'2
1173'0
1177'2
0'4
1176'6
08:00P
Aug 27
1164'0
0'0
1164'2
08:00P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3029
3043
3029
3039
10
3029
08:00P
Aug 26
3020
3031
3019
3025
5
3020
08:00P
Sep 26
2995
3005
2995
3000
2
2998
08:00P
Oct 26
2982
2990
2981
2984
2
2982
08:00P
Dec 26
3013
3021
3012
3016
3
3013
08:00P
Jan 27
3028
3035
3028
3029
1
3028
08:00P
Mar 27
3060
3067
3060
3067
4
3063
08:00P
May 27
3101
3101
3099
3101
2
3099
08:00P
Jul 27
3147
3147
3143
3143
- 3
3146
07:59P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
587'4
588'0
586'0
586'2
-0'4
586'6
08:00P
Sep 26
598'0
598'2
595'6
596'6
-0'2
597'0
08:00P
Dec 26
614'6
614'6
612'6
613'0
-0'6
613'6
08:00P
Mar 27
628'4
629'2
627'6
627'6
-0'6
628'4
08:00P
May 27
638'0
638'0
636'4
636'4
-1'2
637'6
08:00P
Jul 27
643'4
643'4
642'2
642'2
-1'0
643'2
08:00P
Sep 27
653'6
0'0
654'0
08:00P
Dec 27
670'2
0'0
670'0
08:00P
Mar 28
694'4
0'0
681'4
08:00P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
370.900
371.575
367.125
368.275
- 2.275
368.150
s
01:05P
Sep 26
369.425
370.000
366.050
367.275
- 1.850
366.975
s
01:05P
Oct 26
366.500
367.150
363.875
364.950
- 1.425
364.600
s
01:05P
Nov 26
363.250
364.025
360.975
362.125
- 1.175
361.725
s
01:05P
Jan 27
357.275
357.825
355.000
355.925
- 0.950
355.725
s
01:05P
Mar 27
353.400
353.825
351.425
352.150
- 0.650
352.075
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.700
256.150
254.750
255.150
- 0.675
255.150
s
01:05P
Aug 26
247.100
247.550
245.475
246.050
- 1.350
246.000
s
03:57P
Oct 26
240.975
241.375
239.425
239.850
- 1.250
239.750
s
01:05P
Dec 26
239.975
240.900
238.875
239.250
- 1.125
239.100
s
01:05P
Feb 27
240.300
241.225
239.350
239.625
- 1.050
239.525
s
02:38P
Apr 27
240.475
241.150
239.350
239.575
- 1.000
239.575
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.500
94.875
94.175
94.350
-0.425
94.225
s
01:05P
Aug 26
96.850
98.350
96.625
97.275
0.500
97.225
s
01:05P
Oct 26
80.950
82.125
80.775
81.225
0.350
81.200
s
01:05P
Dec 26
73.700
74.600
73.500
73.600
-0.075
73.600
s
01:05P
Feb 27
77.500
78.325
77.250
77.325
-0.125
77.350
s
01:05P
Apr 27
82.150
82.925
81.900
82.000
-0.100
82.050
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.