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
465'0
466'4
463'2
463'2
-2'4
465'6
10:22P
Sep 26
472'0
473'2
470'2
470'4
-2'0
472'4
10:22P
Dec 26
488'6
490'0
486'6
487'0
-2'2
489'2
10:22P
Mar 27
502'4
503'6
501'0
501'0
-2'2
503'2
10:22P
May 27
510'6
511'2
508'4
508'4
-2'2
510'6
10:22P
Jul 27
514'2
514'2
512'4
513'0
-1'6
514'6
10:22P
Sep 27
493'4
493'4
491'6
491'6
-1'6
493'4
10:18P
Dec 27
496'6
497'2
494'6
495'0
-2'2
497'2
10:18P
Mar 28
507'2
0'0
507'4
10:18P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1199'0
1200'6
1195'6
1197'2
-2'4
1199'6
10:22P
Aug 26
1199'2
1200'2
1195'4
1197'0
-2'2
1199'2
10:23P
Sep 26
1183'6
1186'2
1182'2
1183'2
-2'0
1185'2
10:23P
Nov 26
1192'4
1194'0
1190'2
1191'2
-2'2
1193'4
10:22P
Jan 27
1203'2
1205'4
1202'0
1202'6
-2'2
1205'0
10:23P
Mar 27
1201'6
1204'4
1201'0
1202'2
-1'4
1203'6
10:23P
May 27
1204'0
1206'4
1203'4
1204'2
-1'2
1205'4
10:23P
Jul 27
1208'2
1211'2
1207'2
1209'2
-1'0
1210'2
10:23P
Aug 27
1190'6
1190'6
1190'4
1190'4
-3'2
1193'6
10:23P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3309
3312
3299
3300
- 9
3309
10:23P
Aug 26
3251
3255
3244
3246
- 7
3253
10:22P
Sep 26
3220
3226
3215
3217
- 6
3223
10:22P
Oct 26
3203
3205
3194
3195
- 8
3203
10:22P
Dec 26
3244
3245
3234
3235
- 9
3244
10:23P
Jan 27
3256
3259
3249
3250
- 8
3258
10:22P
Mar 27
3256
3258
3248
3248
- 10
3258
10:22P
May 27
3259
3260
3255
3255
- 5
3260
10:22P
Jul 27
3275
3275
3271
3271
- 10
3281
10:22P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
660'6
660'6
654'2
655'4
-5'0
660'4
10:22P
Sep 26
673'0
673'0
667'4
668'2
-5'2
673'4
10:22P
Dec 26
692'2
692'2
686'4
687'0
-5'2
692'2
10:22P
Mar 27
705'4
706'6
702'0
702'6
-4'6
707'4
10:22P
May 27
713'0
713'0
709'2
710'0
-4'4
714'4
10:22P
Jul 27
710'2
710'2
707'6
707'6
-5'2
713'0
10:22P
Sep 27
715'0
715'0
715'0
715'0
-2'4
717'4
10:22P
Dec 27
728'4
0'0
728'2
10:22P
Mar 28
734'6
0'0
734'6
10:22P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
370.550
371.175
370.150
370.800
1.150
370.725
s
01:05P
Aug 26
364.000
366.125
358.775
365.825
2.125
365.775
s
02:31P
Sep 26
361.175
362.750
355.925
362.650
1.625
362.625
s
01:05P
Oct 26
358.000
359.025
352.650
358.950
1.225
358.875
s
01:05P
Nov 26
354.650
355.175
349.000
355.100
0.825
355.025
s
01:05P
Jan 27
347.850
348.900
343.150
348.875
0.850
348.700
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.750
254.850
251.600
253.175
- 1.275
253.275
s
01:05P
Aug 26
247.425
247.425
242.725
245.175
- 1.950
245.300
s
02:30P
Oct 26
239.250
239.375
234.075
236.825
- 2.525
236.775
s
01:05P
Dec 26
238.725
238.750
233.700
236.425
- 2.375
236.375
s
01:05P
Feb 27
238.950
239.000
234.150
236.950
- 2.075
236.950
s
01:05P
Apr 27
238.250
238.300
233.900
236.550
- 1.700
236.650
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
97.650
98.225
97.125
97.200
-0.650
97.275
s
02:30P
Jul 26
101.900
102.825
101.375
102.000
- 0.175
101.975
s
01:05P
Aug 26
102.000
102.475
100.925
101.775
- 0.275
101.825
s
02:30P
Oct 26
89.375
89.500
87.950
88.625
-0.750
88.650
s
03:49P
Dec 26
82.150
82.275
80.775
81.350
-0.925
81.325
s
01:05P
Feb 27
85.100
85.100
83.650
84.200
-0.900
84.200
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.