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
434'0
432'4
432'4
-2'2
434'6
12:52A
Sep 26
433'6
433'6
429'6
431'2
-3'6
435'0
12:51A
Dec 26
454'6
454'6
451'0
452'2
-4'0
456'2
12:51A
Mar 27
469'6
469'6
466'2
467'4
-4'0
471'4
12:52A
May 27
478'0
478'2
475'0
475'6
-4'4
480'2
12:52A
Jul 27
483'2
483'6
480'2
481'4
-3'6
485'2
12:52A
Sep 27
471'2
473'0
471'0
471'2
-3'4
474'6
12:52A
Dec 27
480'0
480'4
477'4
478'4
-2'6
481'2
12:52A
Mar 28
490'6
490'6
489'4
489'6
-3'2
493'0
12:52A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1193'0
1197'0
1193'0
1197'0
2'0
1195'0
12:52A
Aug 26
1190'0
1195'0
1187'2
1190'6
-2'4
1193'2
12:52A
Sep 26
1180'4
1185'2
1177'6
1181'6
-1'6
1183'4
12:52A
Nov 26
1189'4
1194'2
1187'0
1191'0
-1'2
1192'2
12:52A
Jan 27
1202'4
1207'4
1200'2
1204'4
-1'2
1205'6
12:52A
Mar 27
1204'0
1209'6
1202'6
1205'4
-2'6
1208'2
12:52A
May 27
1208'0
1213'2
1207'6
1209'4
-3'0
1212'4
12:52A
Jul 27
1213'4
1218'0
1213'2
1213'4
-3'6
1217'2
12:52A
Aug 27
1201'0
1201'0
1198'4
1198'4
-3'4
1202'0
12:52A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3139
3139
3139
3139
- 6
3145
12:52A
Aug 26
3123
3129
3111
3116
- 7
3123
12:52A
Sep 26
3091
3101
3083
3088
- 9
3097
12:52A
Oct 26
3077
3080
3063
3066
- 12
3078
12:52A
Dec 26
3112
3115
3095
3101
- 11
3112
12:52A
Jan 27
3128
3129
3110
3116
- 12
3128
12:52A
Mar 27
3145
3145
3129
3130
- 15
3145
12:52A
May 27
3159
3160
3151
3151
- 8
3159
12:53A
Jul 27
3184
3184
3172
3175
- 9
3184
12:53A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
602'0
0'0
599'4
12:51A
Sep 26
606'6
607'2
602'2
603'4
-4'2
607'6
12:52A
Dec 26
621'2
622'6
618'0
618'6
-4'4
623'2
12:52A
Mar 27
641'0
641'0
631'4
632'6
-4'2
637'0
12:52A
May 27
642'0
643'2
639'4
639'6
-5'4
645'2
12:52A
Jul 27
645'0
647'2
643'4
644'0
-5'2
649'2
12:52A
Sep 27
657'2
657'6
654'2
655'0
-4'4
659'4
12:51A
Dec 27
673'6
673'6
670'2
670'2
-5'0
675'2
12:52A
Mar 28
691'4
0'0
687'0
12:52A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
360.150
364.100
353.700
362.300
1.400
362.050
s
07/08
Sep 26
356.850
360.850
351.075
358.775
1.250
358.650
s
07/08
Oct 26
353.925
356.850
347.600
354.875
0.850
354.625
s
07/08
Nov 26
350.175
352.850
344.300
351.200
0.625
350.900
s
07/08
Jan 27
343.100
346.225
338.000
344.450
0.300
344.400
s
07/08
Mar 27
338.900
342.100
334.525
340.375
- 0.150
340.250
s
07/08
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
238.100
238.500
234.375
237.775
- 0.800
237.625
s
07/08
Oct 26
233.875
234.650
230.125
233.650
- 0.475
233.550
s
07/08
Dec 26
233.850
234.575
230.225
233.825
- 0.350
233.650
s
07/08
Feb 27
234.675
235.150
231.175
234.500
- 0.375
234.525
s
07/08
Apr 27
235.400
235.650
231.850
235.150
- 0.500
235.100
s
07/08
Jun 27
229.100
229.100
225.725
228.850
- 0.550
228.800
s
07/08
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.775
94.575
93.550
94.375
1.050
94.500
s
07/08
Aug 26
97.250
99.925
97.025
99.700
2.725
99.650
s
07/08
Oct 26
82.025
85.750
82.025
85.525
3.875
85.525
s
07/08
Dec 26
73.875
76.975
73.850
76.725
3.150
76.725
s
07/08
Feb 27
77.725
80.300
77.475
80.275
2.800
80.125
s
07/08
Apr 27
82.650
85.050
82.400
85.000
2.575
84.875
s
07/08
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.