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
441'0
441'0
440'0
440'0
2'0
438'0
06:18A
Sep 26
445'0
447'4
443'0
444'4
5'0
439'4
06:19A
Dec 26
467'0
469'4
464'6
466'4
5'4
461'0
06:19A
Mar 27
481'0
484'0
479'4
481'2
5'4
475'6
06:19A
May 27
487'4
491'4
487'2
489'0
5'2
483'6
06:19A
Jul 27
494'0
496'0
491'6
493'0
4'4
488'4
06:19A
Sep 27
480'0
480'0
477'4
478'0
1'6
476'2
06:19A
Dec 27
485'6
486'0
483'0
483'6
1'0
482'6
06:19A
Mar 28
496'0
496'4
494'6
494'6
1'0
493'6
06:19A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1204'2
1205'0
1204'2
1205'0
8'4
1196'4
06:19A
Aug 26
1200'4
1208'6
1194'0
1200'2
8'4
1191'6
06:19A
Sep 26
1189'6
1197'4
1182'6
1189'2
8'0
1181'2
06:19A
Nov 26
1200'0
1207'2
1191'4
1198'0
7'2
1190'6
06:19A
Jan 27
1212'0
1220'6
1205'2
1211'6
7'0
1204'6
06:19A
Mar 27
1215'0
1222'4
1207'6
1213'2
5'6
1207'4
06:19A
May 27
1221'0
1227'2
1213'2
1218'6
6'0
1212'6
06:19A
Jul 27
1225'6
1232'6
1219'4
1224'0
5'4
1218'4
06:19A
Aug 27
1216'4
1216'4
1204'6
1209'4
6'2
1203'2
06:19A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3261
3261
3261
3261
30
3231
06:19A
Aug 26
3220
3237
3202
3211
7
3204
06:19A
Sep 26
3215
3215
3169
3183
11
3172
06:19A
Oct 26
3181
3190
3149
3163
11
3152
06:19A
Dec 26
3207
3223
3184
3200
13
3187
06:19A
Jan 27
3223
3238
3204
3217
11
3206
06:19A
Mar 27
3243
3259
3223
3238
13
3225
06:19A
May 27
3260
3265
3239
3252
12
3240
06:19A
Jul 27
3285
3290
3265
3275
12
3263
06:19A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
630'0
630'0
630'0
630'0
-2'0
632'0
06:19A
Sep 26
646'4
653'0
636'2
638'0
-2'2
640'2
06:19A
Dec 26
662'4
666'6
650'2
652'6
-1'6
654'4
06:19A
Mar 27
672'0
678'0
662'2
665'0
-1'2
666'2
06:19A
May 27
682'0
683'6
669'0
671'0
-1'6
672'6
06:19A
Jul 27
680'2
685'6
672'2
674'4
-0'6
675'2
06:19A
Sep 27
687'4
694'4
681'4
683'2
-1'0
684'2
06:19A
Dec 27
704'6
704'6
695'6
698'4
0'0
698'4
06:19A
Mar 28
703'6
0'0
708'6
06:19A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
357.150
358.400
351.450
354.375
- 1.550
354.600
s
07/12
Sep 26
353.875
355.025
348.425
350.675
- 1.975
351.025
s
07/12
Oct 26
350.300
351.500
345.125
347.025
- 1.975
347.350
s
07/12
Nov 26
346.800
348.075
341.900
343.725
- 1.850
344.025
s
07/12
Jan 27
340.175
341.400
335.400
337.050
- 1.750
337.475
s
07/12
Mar 27
335.600
336.225
332.000
333.550
- 1.575
333.500
s
07/10
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
235.500
236.075
232.925
235.000
- 0.050
235.200
s
07/12
Oct 26
231.750
232.150
229.000
230.325
- 1.050
230.550
s
07/12
Dec 26
231.750
232.200
229.075
230.000
- 1.275
230.275
s
07/12
Feb 27
232.500
232.975
230.000
230.950
- 1.250
231.200
s
07/12
Apr 27
233.225
233.450
230.675
231.475
- 1.150
231.725
s
07/12
Jun 27
226.500
226.950
224.475
225.000
- 1.075
225.425
s
07/12
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.325
94.950
94.325
94.950
0.450
94.775
s
07/12
Aug 26
98.250
99.375
98.100
98.900
0.850
99.000
s
07/12
Oct 26
85.725
86.225
84.850
85.000
-0.575
85.075
s
07/12
Dec 26
76.975
77.125
76.100
76.175
-0.475
76.250
s
07/12
Feb 27
80.500
80.550
79.675
79.675
-0.400
79.850
s
07/12
Apr 27
85.025
85.225
84.450
84.525
-0.375
84.600
s
07/12
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.