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
417'4
418'0
411'2
411'2
-6'0
411'4
s
01:30P
Sep 26
425'4
426'2
419'2
419'4
-5'4
419'6
s
01:30P
Dec 26
445'0
445'4
439'0
439'0
-4'4
439'4
s
01:30P
Mar 27
458'2
459'2
453'4
453'6
-3'6
454'0
s
01:30P
May 27
467'2
468'0
462'6
462'6
-3'4
463'0
s
01:30P
Jul 27
472'4
474'4
469'0
469'4
-3'4
469'4
s
01:30P
Sep 27
466'4
467'0
461'4
461'4
-4'0
462'0
s
01:20P
Dec 27
472'4
473'6
467'4
467'6
-4'4
468'0
s
01:30P
Mar 28
482'2
484'4
479'0
479'0
-4'4
479'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1125'0
1130'4
1115'0
1115'4
-7'0
1115'6
s
01:20P
Aug 26
1129'6
1136'0
1121'6
1122'6
-5'6
1122'4
s
01:30P
Sep 26
1130'4
1136'0
1125'2
1126'0
-2'4
1126'0
s
01:30P
Nov 26
1145'0
1149'6
1140'4
1141'4
-1'2
1141'4
s
01:30P
Jan 27
1157'2
1163'0
1154'4
1156'0
-0'6
1155'6
s
01:30P
Mar 27
1164'4
1169'0
1161'0
1162'6
-0'2
1163'0
s
01:30P
May 27
1171'0
1175'4
1168'2
1169'6
0'0
1170'6
s
01:30P
Jul 27
1177'6
1182'0
1175'2
1177'2
0'6
1178'0
s
01:30P
Aug 27
1162'4
1'0
1165'4
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3015
3035
2996
3000
- 15
2998
s
01:30P
Aug 26
3013
3033
2996
3001
- 14
2999
s
01:30P
Sep 26
3009
3027
2995
3003
- 9
2999
s
01:30P
Oct 26
3000
3015
2991
3001
- 2
2998
s
01:30P
Dec 26
3026
3049
3024
3037
1
3034
s
01:30P
Jan 27
3047
3067
3044
3057
1
3055
s
01:30P
Mar 27
3089
3095
3080
3091
3089
s
01:30P
May 27
3124
3131
3111
3123
- 3
3121
s
01:30P
Jul 27
3164
3179
3154
3165
- 4
3164
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
606'2
612'2
596'0
597'0
-8'2
597'4
s
01:20P
Sep 26
615'0
620'4
604'4
607'0
-6'4
607'4
s
01:30P
Dec 26
630'2
636'0
621'4
623'2
-6'2
624'0
s
01:30P
Mar 27
644'2
649'6
636'0
637'2
-6'2
638'0
s
01:30P
May 27
652'6
657'4
645'2
646'2
-6'2
646'4
s
01:30P
Jul 27
659'4
662'2
650'6
651'0
-6'2
651'6
s
01:20P
Sep 27
668'4
672'4
662'0
662'4
-6'0
662'4
s
01:20P
Dec 27
688'0
688'0
678'6
678'6
-6'2
678'4
s
01:20P
Mar 28
694'4
-6'4
690'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
369.400
373.150
368.000
371.075
3.825
370.425
s
01:05P
Sep 26
367.600
370.900
366.450
369.650
4.150
368.825
s
01:05P
Oct 26
364.450
368.000
363.725
366.850
4.275
366.025
s
01:05P
Nov 26
361.000
364.800
360.750
363.775
4.350
362.900
s
01:05P
Jan 27
355.000
358.850
354.600
357.275
3.900
356.675
s
01:05P
Mar 27
354.500
354.900
350.775
353.200
3.425
352.725
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
256.500
257.600
254.950
255.900
1.025
255.825
s
01:05P
Aug 26
248.500
250.000
246.100
247.675
0.725
247.350
s
01:05P
Oct 26
241.775
243.000
239.525
241.375
1.025
241.000
s
01:05P
Dec 26
240.825
242.000
238.800
240.525
1.200
240.225
s
01:05P
Feb 27
240.700
242.175
239.350
240.975
1.275
240.575
s
01:05P
Apr 27
240.250
241.875
239.275
241.000
1.525
240.575
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
95.000
95.000
94.325
94.600
-0.375
94.650
s
01:05P
Aug 26
96.725
97.225
96.100
96.700
96.725
s
01:05P
Oct 26
81.275
81.625
80.475
80.875
-0.475
80.850
s
01:05P
Dec 26
74.350
74.475
73.450
73.650
-0.725
73.675
s
01:05P
Feb 27
78.175
78.200
77.300
77.450
-0.700
77.475
s
01:05P
Apr 27
82.850
82.900
82.075
82.125
-0.700
82.150
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.