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
476'6
477'4
475'0
476'0
-1'0
477'0
07:55P
Sep 26
482'0
482'6
480'0
480'4
-1'6
482'2
07:55P
Dec 26
497'6
498'4
495'4
495'6
-2'2
498'0
07:55P
Mar 27
511'4
512'0
509'0
509'4
-2'0
511'4
07:55P
May 27
518'0
518'4
516'0
516'2
-2'2
518'4
07:55P
Jul 27
521'4
521'6
519'6
519'6
-1'6
521'4
07:55P
Sep 27
499'0
499'0
498'0
498'0
-1'0
499'0
07:55P
Dec 27
502'2
502'6
500'6
500'6
-1'6
502'4
07:55P
Mar 28
511'2
511'2
511'2
511'2
-1'4
512'6
07:54P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1213'0
1214'6
1211'4
1212'0
-1'0
1213'0
07:55P
Aug 26
1210'4
1212'0
1209'4
1210'2
-0'6
1211'0
07:55P
Sep 26
1194'4
1194'6
1193'0
1193'2
-2'0
1195'2
07:55P
Nov 26
1200'0
1200'4
1198'4
1198'6
-2'2
1201'0
07:55P
Jan 27
1210'0
1211'2
1209'4
1210'0
-2'2
1212'2
07:55P
Mar 27
1207'0
1207'6
1206'0
1206'4
-2'6
1209'2
07:55P
May 27
1208'0
1208'4
1207'2
1207'2
-3'0
1210'2
07:55P
Jul 27
1213'2
1213'2
1211'4
1211'4
-3'2
1214'6
07:55P
Aug 27
1199'0
0'0
1197'4
07:55P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3345
3356
3338
3351
6
3345
07:55P
Aug 26
3285
3294
3280
3292
7
3285
07:55P
Sep 26
3243
3255
3241
3253
7
3246
07:54P
Oct 26
3217
3229
3217
3228
8
3220
07:55P
Dec 26
3252
3265
3252
3262
6
3256
07:55P
Jan 27
3265
3273
3265
3270
5
3265
07:55P
Mar 27
3259
3259
3259
3259
3259
07:55P
May 27
3256
3256
3256
3256
3256
07:55P
Jul 27
3274
3
3271
07:55P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
666'0
670'4
664'0
665'6
1'2
664'4
07:54P
Sep 26
679'4
683'2
677'2
679'2
1'4
677'6
07:54P
Dec 26
697'0
700'6
695'6
697'0
0'6
696'2
07:54P
Mar 27
712'4
715'0
710'2
712'2
1'2
711'0
07:55P
May 27
720'2
720'4
718'0
718'0
0'6
717'2
07:55P
Jul 27
713'0
715'2
713'0
715'2
0'4
714'6
07:55P
Sep 27
719'6
719'6
719'6
719'6
0'0
719'6
07:54P
Dec 27
729'4
729'4
729'4
729'4
-2'0
731'4
07:54P
Mar 28
735'6
0'0
737'2
07:54P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
369.450
369.600
367.750
368.575
0.125
368.800
s
01:05P
Aug 26
363.100
363.750
358.100
358.775
- 2.600
358.850
s
02:30P
Sep 26
360.650
361.500
355.500
356.125
- 2.975
356.200
s
02:31P
Oct 26
357.875
358.500
352.450
353.125
- 3.075
353.100
s
03:47P
Nov 26
354.500
355.125
349.100
349.800
- 3.150
349.750
s
01:05P
Jan 27
348.775
348.775
342.850
343.575
- 3.150
343.500
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.925
255.775
253.100
253.375
- 0.525
253.375
s
01:05P
Aug 26
248.875
249.975
246.800
247.125
- 0.775
247.150
s
02:30P
Oct 26
240.675
241.700
238.600
238.875
- 0.925
238.950
s
01:05P
Dec 26
240.000
240.800
237.800
238.025
- 1.150
238.000
s
01:05P
Feb 27
239.525
240.500
237.775
237.850
- 0.975
237.975
s
01:05P
Apr 27
238.300
239.500
236.950
237.025
- 1.000
237.150
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
99.250
100.450
98.425
98.675
- 0.225
98.525
s
01:05P
Jul 26
103.750
105.000
102.675
102.900
- 0.600
102.750
s
01:05P
Aug 26
104.500
105.600
103.150
103.250
- 0.925
103.225
s
02:30P
Oct 26
91.150
92.300
90.125
90.225
-0.950
90.150
s
01:05P
Dec 26
83.750
84.575
82.825
83.000
-0.750
82.850
s
01:05P
Feb 27
86.500
87.025
85.675
85.750
-0.550
85.700
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.