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
430'0
441'4
430'0
441'0
15'6
440'6
s
01:30P
Sep 26
425'0
439'2
425'0
438'6
15'2
438'2
s
01:30P
Dec 26
444'4
458'6
444'4
458'2
16'2
457'6
s
01:30P
Mar 27
458'6
473'4
458'6
472'6
16'2
472'4
s
01:30P
May 27
467'4
481'6
467'4
481'0
15'4
480'4
s
01:30P
Jul 27
474'0
487'0
474'0
485'6
14'4
485'4
s
01:30P
Sep 27
468'0
475'0
467'6
473'4
10'4
473'6
s
01:30P
Dec 27
472'6
482'2
472'6
480'2
9'2
480'4
s
01:30P
Mar 28
492'0
493'0
491'4
492'0
9'0
492'0
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1139'2
1186'4
1139'2
1180'4
50'4
1182'2
s
01:20P
Aug 26
1140'2
1187'4
1140'2
1182'0
47'6
1184'0
s
01:30P
Sep 26
1140'0
1184'6
1140'0
1179'2
45'0
1181'0
s
01:20P
Nov 26
1153'0
1197'0
1153'0
1190'6
44'4
1192'2
s
01:30P
Jan 27
1167'0
1210'6
1167'0
1204'0
43'2
1205'4
s
01:30P
Mar 27
1172'4
1213'2
1172'4
1206'2
39'2
1207'4
s
01:20P
May 27
1179'2
1217'6
1179'2
1210'0
36'2
1211'2
s
01:30P
Jul 27
1184'0
1223'2
1184'0
1215'0
35'0
1216'4
s
01:20P
Aug 27
1179'2
1209'2
1179'2
1201'6
32'0
1202'0
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3077
3178
3077
3150
73
3150
s
01:20P
Aug 26
3052
3153
3052
3125
74
3129
s
01:30P
Sep 26
3030
3133
3030
3105
81
3112
s
01:30P
Oct 26
3013
3122
3013
3094
87
3101
s
01:20P
Dec 26
3060
3157
3059
3128
91
3135
s
01:30P
Jan 27
3076
3170
3076
3139
85
3145
s
01:30P
Mar 27
3087
3188
3087
3154
73
3160
s
01:30P
May 27
3133
3205
3120
3169
63
3176
s
01:20P
Jul 27
3170
3235
3165
3197
56
3205
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
590'2
605'6
590'2
603'6
15'4
606'0
s
01:20P
Sep 26
600'4
616'0
600'2
613'6
14'2
614'0
s
01:30P
Dec 26
614'4
629'6
614'4
627'6
14'4
628'4
s
01:20P
Mar 27
627'4
642'2
627'4
640'2
14'4
641'0
s
01:20P
May 27
635'4
649'4
635'4
647'6
14'0
648'0
s
01:30P
Jul 27
639'6
653'0
639'6
651'0
13'0
651'4
s
01:30P
Sep 27
653'4
662'4
652'6
661'4
12'6
661'6
s
01:20P
Dec 27
667'6
678'0
667'6
678'0
12'2
677'6
s
01:30P
Mar 28
684'0
688'0
684'0
688'0
12'0
689'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
360.300
363.125
356.625
360.825
- 0.125
360.500
s
01:05P
Sep 26
358.000
360.350
354.375
358.225
- 0.600
357.875
s
01:05P
Oct 26
355.000
357.325
351.550
355.050
- 0.775
354.800
s
01:05P
Nov 26
352.000
354.150
348.800
352.175
- 0.750
351.725
s
01:05P
Jan 27
346.125
347.550
342.550
346.075
- 0.625
345.700
s
01:05P
Mar 27
338.875
343.525
338.750
342.425
- 0.400
342.200
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
239.325
240.550
238.300
239.375
- 0.125
239.100
s
01:05P
Oct 26
234.325
235.675
233.125
234.925
0.350
234.650
s
01:05P
Dec 26
234.550
235.550
233.200
234.750
0.250
234.475
s
01:05P
Feb 27
234.925
236.300
233.750
235.575
0.150
235.200
s
01:05P
Apr 27
235.650
236.750
234.475
236.075
0.125
235.825
s
01:05P
Jun 27
228.775
230.375
228.325
229.750
0.200
229.500
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.550
93.900
93.225
93.600
-0.500
93.350
s
01:05P
Aug 26
98.375
99.025
98.175
98.550
-0.225
98.525
s
01:05P
Oct 26
81.975
82.925
81.525
82.600
0.550
82.575
s
01:05P
Dec 26
73.550
74.400
72.875
74.350
0.950
74.325
s
01:05P
Feb 27
76.925
77.900
76.375
77.875
0.900
77.875
s
01:05P
Apr 27
81.925
82.725
81.200
82.675
0.750
82.675
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.