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
419'0
425'4
417'4
418'0
-0'6
418'6
12:53P
Sep 26
427'4
433'4
425'6
426'0
-1'4
427'4
12:53P
Dec 26
446'2
451'4
443'6
444'0
-2'0
446'0
12:53P
Mar 27
460'6
465'4
458'4
458'6
-2'0
460'6
12:53P
May 27
469'2
473'6
467'6
467'6
-1'6
469'4
12:53P
Jul 27
475'0
479'2
474'0
474'0
-1'2
475'2
12:53P
Sep 27
470'0
471'4
466'6
468'0
-1'0
469'0
12:53P
Dec 27
477'0
479'0
474'4
475'0
-2'0
477'0
12:53P
Mar 28
489'0
489'4
487'0
487'0
-1'2
488'2
12:53P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1116'2
1118'4
1110'2
1111'4
-4'2
1115'6
12:53P
Aug 26
1121'6
1124'0
1116'0
1116'6
-4'4
1121'2
12:53P
Sep 26
1120'2
1123'6
1116'0
1116'4
-4'0
1120'4
12:53P
Nov 26
1135'4
1137'4
1129'6
1130'0
-5'4
1135'4
12:53P
Jan 27
1150'0
1151'6
1144'0
1144'2
-5'6
1150'0
12:53P
Mar 27
1156'6
1158'6
1150'2
1150'4
-6'4
1157'0
12:53P
May 27
1164'4
1165'6
1157'2
1157'2
-7'2
1164'4
12:53P
Jul 27
1171'4
1172'4
1165'4
1165'6
-5'2
1171'0
12:53P
Aug 27
1155'0
1155'0
1155'0
1155'0
-2'4
1157'4
12:53P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3027
3070
3011
3011
- 16
3027
12:53P
Aug 26
3034
3068
3018
3018
- 13
3031
12:53P
Sep 26
3042
3067
3021
3021
- 17
3038
12:53P
Oct 26
3053
3066
3019
3021
- 24
3045
12:53P
Dec 26
3092
3108
3061
3064
- 27
3091
12:53P
Jan 27
3116
3130
3084
3088
- 27
3115
12:53P
Mar 27
3140
3153
3107
3113
- 26
3139
12:53P
May 27
3168
3177
3130
3137
- 27
3164
12:53P
Jul 27
3204
3228
3165
3173
- 25
3198
12:53P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
583'0
595'0
581'6
585'0
1'6
583'2
12:53P
Sep 26
595'4
606'6
594'2
596'4
0'6
595'6
12:53P
Dec 26
613'2
624'0
612'2
614'0
0'2
613'6
12:53P
Mar 27
630'2
639'2
628'4
629'2
-0'4
629'6
12:53P
May 27
639'4
648'6
638'2
638'4
-1'2
639'6
12:53P
Jul 27
646'0
654'2
644'4
644'4
-1'4
646'0
12:53P
Sep 27
657'0
665'0
656'6
657'6
0'6
657'0
12:53P
Dec 27
672'2
679'0
672'2
676'6
4'6
672'0
12:53P
Mar 28
686'4
686'4
686'4
686'4
3'6
682'6
12:53P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
351.525
355.075
349.050
354.025
3.325
350.700
12:53P
Sep 26
348.000
351.875
345.800
350.550
3.100
347.450
12:53P
Oct 26
345.000
348.100
342.200
346.850
3.075
343.775
12:53P
Nov 26
341.400
344.325
338.675
343.050
2.900
340.150
12:53P
Jan 27
334.400
338.200
333.500
337.450
2.875
334.575
12:53P
Mar 27
332.900
334.475
331.400
334.475
2.575
331.900
12:53P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
246.850
248.475
244.675
247.975
1.450
246.525
12:53P
Aug 26
237.050
239.925
235.150
239.650
2.925
236.725
12:53P
Oct 26
229.550
232.300
227.900
232.025
2.675
229.350
12:53P
Dec 26
230.000
231.575
227.975
231.425
1.850
229.575
12:53P
Feb 27
230.975
232.075
228.850
231.925
1.525
230.400
12:53P
Apr 27
230.675
231.825
228.725
231.675
1.525
230.150
12:53P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
93.800
94.100
93.650
93.650
-0.375
94.025
12:53P
Jul 26
97.225
98.175
95.925
96.300
-1.075
97.375
12:53P
Aug 26
96.000
96.550
94.300
94.750
-1.400
96.150
12:53P
Oct 26
82.250
82.525
80.625
80.975
-1.375
82.350
12:53P
Dec 26
75.600
75.850
74.150
74.550
-1.175
75.725
12:53P
Feb 27
79.175
79.350
77.900
78.300
-1.000
79.300
12:53P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.