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
431'0
431'4
425'2
427'0
-4'4
431'4
05:40A
Sep 26
439'6
440'0
433'6
435'4
-4'6
440'2
05:39A
Dec 26
459'0
459'4
453'2
455'2
-4'4
459'6
05:40A
Mar 27
474'2
474'2
468'2
469'6
-5'0
474'6
05:39A
May 27
483'0
483'0
477'0
478'4
-5'0
483'4
05:39A
Jul 27
488'6
488'6
482'4
484'0
-5'2
489'2
05:39A
Sep 27
480'0
480'0
474'6
476'0
-4'2
480'2
05:39A
Dec 27
486'2
487'0
482'0
483'4
-4'0
487'4
05:39A
Mar 28
494'6
494'6
493'4
494'4
-4'2
498'6
05:39A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1153'2
1155'2
1146'4
1147'6
-6'2
1154'0
05:40A
Aug 26
1157'0
1159'2
1150'6
1151'2
-7'0
1158'2
05:40A
Sep 26
1154'0
1154'4
1147'6
1148'2
-6'0
1154'2
05:40A
Nov 26
1165'2
1167'6
1161'0
1162'2
-5'0
1167'2
05:40A
Jan 27
1181'0
1182'0
1176'0
1176'4
-5'2
1181'6
05:40A
Mar 27
1185'0
1186'6
1181'4
1182'0
-4'4
1186'4
05:40A
May 27
1191'2
1192'4
1187'6
1189'4
-3'0
1192'4
05:40A
Jul 27
1196'6
1199'2
1194'6
1195'2
-4'0
1199'2
05:38A
Aug 27
1182'6
1182'6
1182'6
1182'6
-1'6
1184'4
05:38A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3208
3215
3200
3205
- 3
3208
05:39A
Aug 26
3193
3199
3186
3189
- 3
3192
05:39A
Sep 26
3173
3180
3165
3169
- 4
3173
05:39A
Oct 26
3155
3160
3143
3148
- 6
3154
05:39A
Dec 26
3193
3198
3180
3184
- 8
3192
05:40A
Jan 27
3210
3210
3192
3194
- 10
3204
05:39A
Mar 27
3206
3207
3196
3199
- 7
3206
05:39A
May 27
3207
3210
3200
3203
- 9
3212
05:39A
Jul 27
3230
3232
3224
3226
- 8
3234
05:39A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
587'0
588'6
581'2
586'4
-0'6
587'2
05:40A
Sep 26
600'2
602'4
595'0
600'0
-0'6
600'6
05:40A
Dec 26
620'0
621'6
615'0
619'0
-1'4
620'4
05:40A
Mar 27
637'2
638'4
632'0
636'0
-2'0
638'0
05:40A
May 27
648'4
649'6
644'0
647'6
-1'6
649'4
05:40A
Jul 27
657'2
657'4
652'0
655'2
-2'2
657'4
05:40A
Sep 27
668'2
668'2
664'4
664'4
-4'4
669'0
05:40A
Dec 27
681'6
681'6
681'4
681'4
-2'6
684'2
05:39A
Mar 28
700'0
0'0
695'0
05:38A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.750
348.300
340.800
342.575
- 5.800
342.625
s
06/03
Sep 26
342.550
344.675
337.350
339.125
- 5.800
339.325
s
06/03
Oct 26
339.575
341.050
334.075
335.600
- 5.850
335.900
s
06/03
Nov 26
335.650
337.450
330.300
332.300
- 5.750
332.550
s
06/03
Jan 27
330.550
331.500
324.750
327.100
- 5.425
327.000
s
06/03
Mar 27
322.950
328.175
321.975
324.075
- 4.950
324.225
s
06/03
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
246.600
247.900
244.500
246.750
- 1.050
246.625
s
06/03
Aug 26
238.450
240.225
235.375
237.850
- 1.800
237.850
s
06/03
Oct 26
229.775
231.200
225.875
229.175
- 1.875
229.000
s
06/03
Dec 26
229.125
230.050
224.950
228.175
- 2.100
227.975
s
06/03
Feb 27
229.250
230.400
225.900
228.775
- 2.075
228.525
s
06/03
Apr 27
229.175
229.900
225.650
228.325
- 2.150
228.175
s
06/03
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
95.750
96.350
95.100
96.200
0.350
96.050
s
06/03
Jul 26
101.675
102.275
100.725
101.925
0.350
102.000
s
06/03
Aug 26
99.225
100.000
98.325
99.550
0.600
99.575
s
06/03
Oct 26
85.025
86.075
84.300
85.875
1.000
86.025
s
06/03
Dec 26
77.950
78.925
77.150
78.750
1.075
78.875
s
06/03
Feb 27
80.900
82.025
80.325
81.825
1.050
81.975
s
06/03
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.