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
434'0
435'0
429'4
429'4
-7'0
427'6
s
01:20P
Sep 26
433'6
434'6
428'6
431'0
-3'4
431'4
s
01:30P
Dec 26
454'6
455'4
449'0
451'6
-4'2
452'0
s
01:30P
Mar 27
469'6
470'2
464'4
467'0
-4'2
467'2
s
01:20P
May 27
478'0
479'0
473'2
476'0
-4'0
476'2
s
01:30P
Jul 27
483'2
484'2
478'6
481'0
-3'4
481'6
s
01:30P
Sep 27
471'2
474'4
470'2
472'2
-2'2
472'4
s
01:30P
Dec 27
480'0
481'4
477'2
478'6
-2'2
479'0
s
01:30P
Mar 28
490'6
493'0
489'0
490'2
-2'4
490'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1193'0
1197'0
1181'0
1181'0
-15'2
1179'6
s
01:20P
Aug 26
1190'0
1195'0
1174'6
1176'6
-15'4
1177'6
s
01:30P
Sep 26
1180'4
1185'2
1167'0
1168'6
-13'4
1170'0
s
01:20P
Nov 26
1189'4
1194'2
1178'0
1180'0
-10'6
1181'4
s
01:30P
Jan 27
1202'4
1207'4
1192'0
1194'2
-10'0
1195'6
s
01:30P
Mar 27
1204'0
1209'6
1196'0
1198'6
-8'0
1200'2
s
01:20P
May 27
1208'0
1213'4
1202'0
1204'6
-6'2
1206'2
s
01:30P
Jul 27
1213'4
1218'6
1208'2
1211'0
-5'0
1212'2
s
01:30P
Aug 27
1201'0
1201'6
1194'4
1198'0
-3'4
1198'4
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3139
3195
3139
3191
50
3195
s
01:20P
Aug 26
3123
3176
3108
3163
51
3174
s
01:30P
Sep 26
3091
3147
3079
3133
47
3144
s
01:30P
Oct 26
3077
3125
3059
3110
43
3121
s
01:30P
Dec 26
3112
3159
3092
3143
42
3154
s
01:30P
Jan 27
3128
3173
3108
3159
42
3170
s
01:30P
Mar 27
3145
3189
3127
3175
42
3187
s
01:20P
May 27
3159
3203
3146
3193
43
3202
s
01:20P
Jul 27
3184
3228
3169
3214
42
3226
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
606'4
611'4
606'4
611'4
11'6
611'2
s
01:20P
Sep 26
606'6
621'2
602'2
619'0
12'0
619'6
s
01:30P
Dec 26
621'2
635'4
618'0
633'2
10'6
634'0
s
01:30P
Mar 27
641'0
648'0
631'4
645'4
9'4
646'4
s
01:20P
May 27
642'0
655'0
639'4
653'2
8'2
653'4
s
01:30P
Jul 27
645'0
658'4
643'4
656'4
7'6
657'0
s
01:30P
Sep 27
657'2
668'6
654'2
667'0
7'4
667'0
s
01:20P
Dec 27
673'6
683'6
670'2
682'2
6'6
682'0
s
01:20P
Mar 28
694'6
694'6
694'6
694'6
6'2
693'2
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
362.725
364.075
355.400
356.275
- 5.900
356.150
s
01:05P
Sep 26
359.175
360.600
352.275
353.150
- 5.650
353.000
s
01:05P
Oct 26
355.450
356.650
348.625
349.500
- 5.300
349.325
s
01:05P
Nov 26
352.075
353.300
345.250
346.075
- 5.025
345.875
s
01:05P
Jan 27
345.525
346.225
338.550
339.200
- 5.175
339.225
s
01:05P
Mar 27
341.500
341.675
334.925
335.025
- 5.175
335.075
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
238.100
238.475
234.400
235.300
- 2.375
235.250
s
01:05P
Oct 26
234.075
234.625
230.625
231.600
- 1.950
231.600
s
01:05P
Dec 26
234.100
234.575
230.650
231.575
- 2.100
231.550
s
01:05P
Feb 27
234.750
235.300
231.600
232.500
- 2.075
232.450
s
01:05P
Apr 27
235.775
235.800
232.200
232.775
- 2.225
232.875
s
01:05P
Jun 27
229.025
229.500
225.875
226.425
- 2.300
226.500
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.000
94.425
94.000
94.325
-0.175
94.325
s
01:05P
Aug 26
99.475
99.675
97.900
98.125
-1.500
98.150
s
01:05P
Oct 26
85.275
86.000
85.275
85.500
0.125
85.650
s
01:05P
Dec 26
76.575
77.150
76.550
76.575
76.725
s
01:05P
Feb 27
80.175
80.575
80.025
80.100
0.125
80.250
s
01:05P
Apr 27
84.875
85.300
84.700
84.825
0.100
84.975
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.