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
402'0
404'6
401'4
404'2
2'2
402'0
03:19A
Sep 26
410'0
412'4
409'2
412'0
1'6
410'2
03:19A
Dec 26
430'0
432'4
429'2
431'6
1'6
430'0
03:19A
Mar 27
445'2
447'4
444'6
447'0
1'6
445'2
03:19A
May 27
455'0
457'0
454'2
456'4
1'6
454'6
03:19A
Jul 27
461'2
463'2
460'6
463'0
1'6
461'2
03:19A
Sep 27
457'0
458'4
456'6
458'4
1'6
456'6
03:19A
Dec 27
465'0
466'6
465'0
466'4
1'4
465'0
03:19A
Mar 28
477'4
477'4
477'4
477'4
0'0
477'4
03:19A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1109'0
1113'4
1107'0
1110'2
1'4
1108'6
03:19A
Aug 26
1119'2
1123'0
1117'4
1120'2
1'0
1119'2
03:19A
Sep 26
1123'6
1128'0
1122'6
1125'2
1'2
1124'0
03:19A
Nov 26
1139'6
1143'2
1137'6
1140'0
1'0
1139'0
03:20A
Jan 27
1153'2
1157'2
1152'2
1154'2
0'6
1153'4
03:19A
Mar 27
1161'6
1164'0
1159'0
1161'2
1'0
1160'2
03:19A
May 27
1168'0
1170'2
1165'2
1167'6
1'0
1166'6
03:19A
Jul 27
1172'0
1176'0
1171'4
1173'4
1'0
1172'4
03:19A
Aug 27
1160'2
1161'0
1160'2
1160'2
0'4
1159'6
03:19A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3053
3070
3031
3031
- 16
3047
03:16A
Aug 26
3040
3048
3019
3020
- 18
3038
03:19A
Sep 26
3015
3023
3000
3002
- 11
3013
03:19A
Oct 26
2995
3002
2982
2984
- 11
2995
03:19A
Dec 26
3031
3036
3015
3017
- 11
3028
03:19A
Jan 27
3042
3048
3030
3031
- 11
3042
03:19A
Mar 27
3071
3077
3060
3060
- 11
3071
03:19A
May 27
3100
3106
3090
3090
- 9
3099
03:19A
Jul 27
3147
3147
3138
3138
3138
03:19A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
569'0
574'6
569'0
574'0
4'4
569'4
03:19A
Sep 26
579'4
585'0
577'6
584'6
5'0
579'6
03:19A
Dec 26
596'6
602'0
595'0
601'6
4'6
597'0
03:19A
Mar 27
611'6
616'2
610'0
616'2
4'2
612'0
03:19A
May 27
621'6
626'0
621'0
626'0
4'0
622'0
03:19A
Jul 27
627'2
632'2
627'2
632'2
3'2
629'0
03:19A
Sep 27
641'4
643'2
641'4
643'2
2'2
641'0
03:19A
Dec 27
658'6
660'2
658'6
660'2
2'2
658'0
03:19A
Mar 28
679'4
0'0
670'4
03:19A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
369.850
370.450
365.575
367.250
- 2.375
367.475
s
06/29
Sep 26
367.600
367.600
363.500
365.450
- 1.925
365.750
s
06/29
Oct 26
364.600
364.600
360.550
362.700
- 1.675
362.925
s
06/29
Nov 26
361.300
361.300
357.425
359.375
- 1.600
359.775
s
06/29
Jan 27
354.650
354.650
351.025
352.800
- 1.750
353.100
s
06/29
Mar 27
349.075
349.075
346.975
348.375
- 1.950
348.900
s
06/29
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.350
257.500
255.600
257.300
- 0.050
257.400
s
06/29
Aug 26
245.500
245.600
242.600
243.550
- 2.250
243.575
s
06/29
Oct 26
238.750
238.975
236.000
237.325
- 1.825
237.375
s
06/29
Dec 26
238.200
238.500
235.675
236.850
- 1.550
236.950
s
06/29
Feb 27
238.725
239.000
236.300
237.550
- 1.450
237.625
s
06/29
Apr 27
239.200
239.400
236.775
238.000
- 1.425
238.150
s
06/29
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
92.725
93.950
92.450
93.900
0.900
93.825
s
06/29
Aug 26
96.250
97.425
95.425
97.275
0.700
97.275
s
06/29
Oct 26
81.900
82.050
80.175
81.550
-0.425
81.525
s
06/29
Dec 26
74.725
74.925
72.850
73.925
-1.000
73.950
s
06/29
Feb 27
78.700
78.750
76.850
77.650
-1.100
77.750
s
06/29
Apr 27
83.775
83.775
81.700
82.525
-1.150
82.650
s
06/29
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.