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
420'4
421'0
412'4
416'6
-0'6
417'4
09:28A
Sep 26
430'0
430'4
422'0
426'2
-0'6
427'0
09:28A
Dec 26
449'6
449'6
441'0
445'0
-1'0
446'0
09:28A
Mar 27
464'6
465'0
456'4
460'2
-1'2
461'4
09:28A
May 27
472'2
473'6
465'4
469'0
-1'6
470'6
09:28A
Jul 27
477'0
479'2
471'4
475'0
-1'2
476'2
09:28A
Sep 27
471'0
471'2
466'2
468'2
-2'2
470'4
09:28A
Dec 27
479'4
480'2
474'0
475'6
-2'4
478'2
09:28A
Mar 28
490'4
490'4
486'2
487'6
-1'2
489'0
09:28A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1122'2
1125'2
1111'2
1120'2
-1'2
1121'4
09:28A
Aug 26
1126'4
1129'6
1116'0
1125'4
-0'4
1126'0
09:28A
Sep 26
1124'6
1127'0
1113'4
1123'0
0'4
1122'4
09:28A
Nov 26
1139'0
1142'0
1128'6
1137'6
0'2
1137'4
09:28A
Jan 27
1155'0
1156'2
1143'6
1152'4
0'2
1152'2
09:28A
Mar 27
1161'0
1162'4
1151'0
1159'4
0'2
1159'2
09:28A
May 27
1169'6
1169'6
1159'2
1166'6
0'0
1166'6
09:28A
Jul 27
1175'0
1175'4
1165'2
1173'0
-0'4
1173'4
09:28A
Aug 27
1158'6
1158'6
1154'0
1154'0
-5'4
1159'4
09:28A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3087
3092
3045
3055
- 30
3085
09:28A
Aug 26
3080
3080
3047
3052
- 25
3077
09:28A
Sep 26
3080
3080
3050
3051
- 24
3075
09:28A
Oct 26
3074
3074
3046
3049
- 20
3069
09:28A
Dec 26
3114
3118
3088
3092
- 20
3112
09:28A
Jan 27
3131
3131
3103
3109
- 20
3129
09:28A
Mar 27
3139
3140
3113
3125
- 16
3141
09:28A
May 27
3154
3156
3127
3143
- 14
3157
09:28A
Jul 27
3180
3180
3156
3177
- 10
3187
09:28A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
582'6
585'0
574'6
583'0
3'0
580'0
09:28A
Sep 26
595'6
597'0
587'6
595'4
2'6
592'6
09:28A
Dec 26
615'0
615'4
606'4
614'0
2'4
611'4
09:28A
Mar 27
630'0
631'4
623'2
630'0
2'0
628'0
09:28A
May 27
639'6
641'2
633'2
640'0
2'0
638'0
09:28A
Jul 27
647'4
648'0
640'0
646'2
1'6
644'4
09:28A
Sep 27
653'0
657'4
652'4
657'2
1'4
655'6
09:28A
Dec 27
669'0
672'2
669'0
669'2
-1'6
671'0
09:28A
Mar 28
684'0
0'0
681'6
09:28A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.350
358.550
352.675
353.300
- 0.600
353.900
09:28A
Sep 26
351.200
355.350
349.975
350.425
- 0.400
350.825
09:28A
Oct 26
348.625
351.675
346.475
346.950
- 0.275
347.225
09:28A
Nov 26
345.050
347.800
343.000
343.150
- 0.525
343.675
09:28A
Jan 27
339.400
342.000
337.050
337.425
- 0.625
338.050
09:28A
Mar 27
335.075
338.450
334.400
334.400
- 0.875
335.275
09:28A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
250.000
251.250
249.275
249.625
- 0.450
250.075
09:28A
Aug 26
241.650
243.250
240.525
240.875
- 0.775
241.650
09:28A
Oct 26
234.175
236.150
233.350
233.575
- 0.550
234.125
09:28A
Dec 26
233.700
235.725
233.100
233.200
- 0.475
233.675
09:28A
Feb 27
234.225
235.925
233.500
233.575
- 0.425
234.000
09:28A
Apr 27
233.725
235.375
233.050
233.050
- 0.400
233.450
09:28A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
94.550
94.775
94.300
94.575
0.275
94.300
09:28A
Jul 26
99.250
101.100
99.000
99.375
0.575
98.800
09:28A
Aug 26
97.725
99.000
97.450
97.850
0.625
97.225
09:28A
Oct 26
83.550
84.550
83.250
83.375
-0.075
83.450
09:28A
Dec 26
76.700
77.575
76.300
76.425
-0.200
76.625
09:28A
Feb 27
80.450
80.925
79.800
79.900
-0.225
80.125
09:28A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.