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
440'6
442'0
430'2
430'6
-9'0
431'4
s
03:20P
Sep 26
448'0
450'0
439'0
439'2
-7'6
440'2
s
03:04P
Dec 26
467'0
468'6
458'4
458'6
-6'6
459'6
s
03:04P
Mar 27
481'2
483'2
473'4
473'6
-6'4
474'6
s
02:30P
May 27
489'6
491'6
482'0
482'0
-6'2
483'4
s
01:30P
Jul 27
495'0
497'0
488'0
488'0
-5'6
489'2
s
01:20P
Sep 27
483'4
484'4
478'6
478'6
-3'2
480'2
s
01:20P
Dec 27
489'6
492'4
486'0
486'4
-2'0
487'4
s
02:42P
Mar 28
500'4
502'2
498'2
498'2
-1'4
498'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1167'4
1172'6
1152'4
1153'4
-11'2
1154'0
s
03:20P
Aug 26
1171'0
1176'6
1156'6
1157'2
-10'6
1158'2
s
01:20P
Sep 26
1166'0
1172'4
1152'4
1152'4
-11'0
1154'2
s
03:15P
Nov 26
1180'0
1184'6
1165'4
1165'6
-10'4
1167'2
s
02:30P
Jan 27
1192'6
1199'0
1180'0
1180'0
-10'0
1181'6
s
02:30P
Mar 27
1195'6
1202'6
1185'0
1185'2
-9'0
1186'4
s
01:20P
May 27
1201'4
1208'2
1191'0
1191'0
-8'2
1192'4
s
01:30P
Jul 27
1207'0
1215'4
1197'4
1198'0
-8'2
1199'2
s
01:30P
Aug 27
1192'2
1196'4
1186'6
1186'6
-8'6
1184'4
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3264
3284
3204
3206
- 54
3208
s
02:30P
Aug 26
3226
3230
3185
3192
- 23
3192
s
02:30P
Sep 26
3184
3196
3162
3173
- 11
3173
s
02:30P
Oct 26
3161
3171
3142
3154
- 6
3154
s
03:06P
Dec 26
3202
3210
3182
3192
- 8
3192
s
01:30P
Jan 27
3204
3225
3196
3203
- 11
3204
s
01:20P
Mar 27
3216
3227
3194
3206
- 13
3206
s
01:20P
May 27
3222
3233
3198
3212
- 13
3212
s
01:30P
Jul 27
3239
3255
3220
3235
- 13
3234
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
603'0
606'6
585'4
586'6
-15'6
587'2
s
03:09P
Sep 26
616'4
619'6
599'4
600'2
-15'4
600'6
s
02:49P
Dec 26
634'2
639'0
619'4
619'6
-14'6
620'4
s
02:34P
Mar 27
650'2
656'0
637'0
637'2
-14'4
638'0
s
01:30P
May 27
662'0
666'2
648'4
649'0
-13'6
649'4
s
01:20P
Jul 27
670'4
674'2
656'2
656'6
-13'0
657'4
s
01:20P
Sep 27
678'0
682'4
668'2
668'6
-12'4
669'0
s
01:20P
Dec 27
693'2
698'4
683'0
684'0
-12'0
684'2
s
01:30P
Mar 28
700'0
-11'4
695'0
s
01:20P
@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
01:05P
Sep 26
342.550
344.675
337.350
339.125
- 5.800
339.325
s
02:30P
Oct 26
339.575
341.050
334.075
335.600
- 5.850
335.900
s
01:05P
Nov 26
335.650
337.450
330.300
332.300
- 5.750
332.550
s
01:05P
Jan 27
330.550
331.500
324.750
327.100
- 5.425
327.000
s
01:05P
Mar 27
322.950
328.175
321.975
324.075
- 4.950
324.225
s
01:05P
@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
01:05P
Aug 26
238.450
240.225
235.375
237.850
- 1.800
237.850
s
01:05P
Oct 26
229.775
231.200
225.875
229.175
- 1.875
229.000
s
03:05P
Dec 26
229.125
230.050
224.950
228.175
- 2.100
227.975
s
01:05P
Feb 27
229.250
230.400
225.900
228.775
- 2.075
228.525
s
01:05P
Apr 27
229.175
229.900
225.650
228.325
- 2.150
228.175
s
01:05P
@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
02:42P
Jul 26
101.675
102.275
100.725
101.925
0.350
102.000
s
01:05P
Aug 26
99.225
100.000
98.325
99.550
0.600
99.575
s
01:05P
Oct 26
85.025
86.075
84.300
85.875
1.000
86.025
s
01:05P
Dec 26
77.950
78.925
77.150
78.750
1.075
78.875
s
01:05P
Feb 27
80.900
82.025
80.325
81.825
1.050
81.975
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.