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
406'0
416'0
403'6
414'6
7'6
414'6
s
01:30P
Sep 26
415'0
425'4
412'2
424'2
8'4
424'2
s
01:25P
Dec 26
433'6
444'4
431'4
442'6
8'2
443'0
s
01:30P
Mar 27
448'6
458'4
446'2
457'4
8'0
457'4
s
01:30P
May 27
457'6
467'0
455'2
466'2
8'0
466'2
s
01:21P
Jul 27
463'6
473'2
461'4
472'2
7'6
472'2
s
01:30P
Sep 27
459'6
466'2
457'4
465'4
5'4
465'4
s
01:30P
Dec 27
467'4
474'2
466'0
473'0
4'4
473'0
s
01:20P
Mar 28
479'6
485'4
478'0
484'6
4'2
484'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1107'0
1131'2
1104'4
1128'0
18'6
1127'4
s
01:20P
Aug 26
1115'0
1140'4
1112'2
1137'4
20'2
1137'0
s
01:30P
Sep 26
1118'4
1144'6
1115'2
1142'0
21'2
1141'2
s
01:30P
Nov 26
1133'4
1160'2
1130'0
1157'4
22'0
1157'0
s
01:30P
Jan 27
1148'2
1174'0
1144'0
1171'2
22'0
1171'0
s
01:20P
Mar 27
1154'4
1178'0
1149'6
1175'6
20'2
1175'4
s
01:30P
May 27
1160'0
1183'6
1156'6
1181'2
19'2
1181'2
s
01:30P
Jul 27
1166'0
1189'4
1162'6
1186'2
19'0
1187'4
s
01:20P
Aug 27
1163'0
1172'0
1163'0
1172'0
18'4
1174'2
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3045
3086
3041
3082
46
3082
s
01:30P
Aug 26
3033
3068
3025
3059
40
3060
s
01:30P
Sep 26
2994
3045
2994
3033
46
3036
s
01:20P
Oct 26
2979
3028
2976
3017
48
3020
s
01:30P
Dec 26
3003
3059
3003
3046
49
3050
s
01:30P
Jan 27
3023
3070
3018
3057
47
3061
s
01:20P
Mar 27
3053
3094
3050
3087
41
3088
s
01:30P
May 27
3085
3125
3080
3117
38
3118
s
01:30P
Jul 27
3130
3163
3123
3155
33
3156
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
585'2
591'2
580'4
590'6
5'2
591'0
s
01:20P
Sep 26
595'2
602'0
590'0
601'2
5'4
601'4
s
01:30P
Dec 26
612'4
618'6
607'0
617'6
5'4
618'2
s
01:30P
Mar 27
627'4
633'4
622'0
632'4
4'6
632'6
s
01:30P
May 27
637'4
642'2
631'4
641'4
4'4
641'6
s
01:30P
Jul 27
642'2
648'2
638'0
647'2
4'6
647'4
s
01:20P
Sep 27
652'6
658'4
647'6
658'4
5'2
658'2
s
01:20P
Dec 27
670'6
675'0
665'6
675'0
5'2
674'6
s
01:20P
Mar 28
694'4
5'0
686'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
375.100
377.400
371.050
373.025
0.375
373.300
s
01:05P
Sep 26
372.875
374.525
369.100
371.100
0.750
371.375
s
01:05P
Oct 26
369.925
371.500
366.000
368.125
0.800
368.350
s
01:05P
Nov 26
366.375
368.350
362.500
364.975
0.800
365.150
s
01:05P
Jan 27
360.000
360.625
356.275
358.350
0.675
358.725
s
01:05P
Mar 27
356.950
357.500
352.025
354.325
0.675
354.750
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.000
257.675
256.000
257.575
1.400
257.400
s
01:05P
Aug 26
247.400
248.400
245.625
247.225
0.700
247.225
s
01:05P
Oct 26
241.100
242.100
239.200
240.625
0.250
240.625
s
01:05P
Dec 26
240.500
241.475
238.650
239.800
- 0.100
239.750
s
01:05P
Feb 27
240.700
242.000
239.375
240.500
240.475
s
01:05P
Apr 27
241.200
242.250
239.725
240.900
0.100
240.950
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.450
93.450
92.500
92.850
-1.150
92.700
s
01:05P
Aug 26
96.250
97.150
95.675
96.650
-0.100
96.600
s
01:05P
Oct 26
80.700
81.600
80.125
80.975
0.050
80.950
s
01:05P
Dec 26
73.400
74.475
72.975
73.750
0.075
73.775
s
01:05P
Feb 27
77.250
78.225
76.800
77.600
0.150
77.650
s
01:05P
Apr 27
82.200
83.075
81.725
82.500
0.100
82.550
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.