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
410'0
412'4
405'6
406'0
-2'6
407'0
s
05:33P
Sep 26
418'2
420'6
414'2
414'4
-2'0
415'6
s
05:30P
Dec 26
438'0
440'0
433'4
433'6
-2'4
434'6
s
05:30P
Mar 27
452'2
454'2
448'2
448'2
-2'2
449'4
s
04:45P
May 27
461'0
463'2
457'2
457'2
-2'4
458'2
s
04:45P
Jul 27
467'0
469'0
463'2
463'4
-2'4
464'4
s
05:00P
Sep 27
461'2
462'4
459'0
459'0
-1'0
460'0
s
03:29P
Dec 27
468'0
470'2
467'4
467'6
0'2
468'4
s
04:45P
Mar 28
480'0
482'0
479'6
480'0
0'6
480'4
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1117'0
1121'0
1107'0
1107'6
-8'2
1108'6
s
05:17P
Aug 26
1124'0
1128'0
1114'6
1115'0
-7'2
1116'6
s
04:45P
Sep 26
1127'0
1131'4
1118'2
1119'0
-7'2
1120'0
s
03:57P
Nov 26
1141'0
1146'0
1133'2
1134'0
-6'6
1135'0
s
04:45P
Jan 27
1154'4
1159'6
1147'2
1147'6
-7'0
1149'0
s
03:59P
Mar 27
1159'4
1165'4
1153'2
1153'6
-7'0
1155'2
s
04:45P
May 27
1166'6
1172'4
1160'2
1160'6
-7'4
1162'0
s
04:45P
Jul 27
1173'0
1179'4
1166'6
1167'0
-8'2
1168'4
s
03:58P
Aug 27
1156'4
1156'4
1154'0
1154'0
-8'4
1155'6
s
04:45P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3029
3069
3029
3038
7
3036
s
05:32P
Aug 26
3020
3055
3019
3023
3020
s
04:45P
Sep 26
2995
3028
2988
2994
- 8
2990
s
03:24P
Oct 26
2982
3010
2970
2976
- 10
2972
s
04:45P
Dec 26
3013
3043
3000
3005
- 12
3001
s
04:46P
Jan 27
3028
3057
3013
3018
- 14
3014
s
01:30P
Mar 27
3060
3088
3046
3049
- 16
3047
s
04:45P
May 27
3101
3125
3077
3081
- 19
3080
s
01:30P
Jul 27
3147
3166
3121
3124
- 23
3123
s
04:45P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
587'4
597'2
583'2
585'4
-1'0
585'6
s
05:12P
Sep 26
598'0
607'4
593'4
595'6
-1'0
596'0
s
04:55P
Dec 26
614'6
624'0
610'4
612'4
-1'0
612'6
s
05:17P
Mar 27
628'4
638'4
625'4
627'4
-0'4
628'0
s
01:30P
May 27
638'0
647'2
635'0
637'0
-0'4
637'2
s
01:30P
Jul 27
643'4
652'2
640'4
642'0
-0'4
642'6
s
01:20P
Sep 27
655'2
663'0
651'6
652'2
-1'0
653'0
s
01:20P
Dec 27
668'0
676'2
668'0
669'4
-0'4
669'4
s
01:20P
Mar 28
694'4
-0'4
681'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
368.775
375.400
367.750
373.225
4.775
372.925
s
02:38P
Sep 26
367.800
373.000
366.500
370.925
3.650
370.625
s
01:05P
Oct 26
365.075
369.950
364.050
367.975
2.950
367.550
s
01:05P
Nov 26
362.000
366.650
361.575
364.825
2.625
364.350
s
01:05P
Jan 27
355.725
360.250
355.275
358.525
2.325
358.050
s
01:05P
Mar 27
353.250
356.125
352.875
354.400
2.000
354.075
s
02:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.600
256.800
254.750
256.175
0.850
256.000
s
01:05P
Aug 26
246.500
247.900
245.500
246.650
0.525
246.525
s
02:30P
Oct 26
240.075
241.675
239.175
240.600
0.625
240.375
s
01:05P
Dec 26
239.425
241.125
238.650
240.050
0.750
239.850
s
02:30P
Feb 27
239.750
241.625
239.250
240.650
0.950
240.475
s
01:05P
Apr 27
240.000
241.900
239.275
240.975
1.275
240.850
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.225
94.375
93.600
93.700
-0.375
93.850
s
04:39P
Aug 26
97.150
97.900
96.450
96.575
-0.525
96.700
s
01:05P
Oct 26
81.275
81.800
80.775
80.775
-0.300
80.900
s
01:05P
Dec 26
73.675
74.275
73.525
73.575
0.100
73.700
s
01:05P
Feb 27
77.350
77.975
77.250
77.400
0.150
77.500
s
01:05P
Apr 27
82.050
82.875
82.025
82.300
0.400
82.450
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.