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
475'6
477'0
466'2
466'4
-8'6
475'2
09:49A
Sep 26
481'6
483'0
473'2
473'6
-7'6
481'4
09:49A
Dec 26
498'2
499'4
490'2
490'4
-7'2
497'6
09:49A
Mar 27
511'4
513'0
504'2
504'4
-6'6
511'2
09:48A
May 27
518'4
520'0
511'6
512'0
-6'4
518'4
09:49A
Jul 27
522'6
522'6
515'2
515'6
-6'0
521'6
09:49A
Sep 27
498'2
498'2
494'6
495'2
-3'4
498'6
09:49A
Dec 27
502'0
503'4
498'6
498'6
-3'6
502'4
09:49A
Mar 28
511'6
511'6
511'2
511'2
-1'4
512'6
09:48A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1210'0
1212'0
1197'2
1201'2
-8'2
1209'4
09:49A
Aug 26
1210'0
1212'0
1198'0
1201'6
-8'0
1209'6
09:49A
Sep 26
1197'2
1199'0
1185'2
1189'0
-8'2
1197'2
09:49A
Nov 26
1202'4
1205'2
1191'4
1195'2
-7'6
1203'0
09:49A
Jan 27
1211'6
1216'2
1203'2
1206'4
-7'2
1213'6
09:49A
Mar 27
1208'6
1213'6
1201'0
1204'2
-6'0
1210'2
09:49A
May 27
1209'4
1215'0
1203'0
1205'6
-5'4
1211'2
09:49A
Jul 27
1212'6
1219'6
1208'0
1210'2
-5'4
1215'6
09:49A
Aug 27
1197'2
0'0
1199'2
09:49A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3325
3342
3288
3303
- 20
3323
09:49A
Aug 26
3265
3281
3230
3244
- 19
3263
09:49A
Sep 26
3249
3249
3204
3216
- 22
3238
09:49A
Oct 26
3229
3229
3182
3196
- 22
3218
09:49A
Dec 26
3253
3270
3220
3236
- 19
3255
09:49A
Jan 27
3275
3275
3234
3247
- 19
3266
09:49A
Mar 27
3253
3253
3233
3243
- 16
3259
09:49A
May 27
3267
3267
3221
3241
- 15
3256
09:49A
Jul 27
3280
3280
3240
3259
- 13
3272
09:49A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
668'2
672'6
657'2
661'0
-6'2
667'2
09:48A
Sep 26
680'6
685'2
670'6
673'6
-6'4
680'2
09:48A
Dec 26
699'2
703'2
689'4
692'4
-6'2
698'6
09:48A
Mar 27
715'0
717'6
705'0
707'4
-6'0
713'4
09:48A
May 27
718'0
723'4
712'2
714'6
-5'0
719'6
09:48A
Jul 27
715'4
720'0
710'4
713'0
-4'0
717'0
09:48A
Sep 27
724'2
724'2
716'0
716'0
-6'2
722'2
09:48A
Dec 27
729'2
735'4
729'0
732'0
-2'0
734'0
09:48A
Mar 28
740'4
740'4
740'4
740'4
-0'2
740'6
09:48A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
370.550
371.175
370.425
370.700
1.125
369.575
09:50A
Aug 26
364.000
364.000
359.750
360.650
- 3.000
363.650
09:50A
Sep 26
361.175
361.275
357.125
357.850
- 3.150
361.000
09:50A
Oct 26
358.000
358.125
353.950
354.600
- 3.050
357.650
09:50A
Nov 26
354.650
354.650
350.600
351.650
- 2.550
354.200
09:50A
Jan 27
347.850
347.850
344.400
344.950
- 2.900
347.850
09:50A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.750
254.850
251.800
252.825
- 1.725
254.550
09:50A
Aug 26
247.425
247.425
243.250
244.250
- 3.000
247.250
09:50A
Oct 26
239.250
239.375
235.350
235.875
- 3.425
239.300
09:50A
Dec 26
238.725
238.750
234.900
235.300
- 3.450
238.750
09:50A
Feb 27
238.950
239.000
235.325
235.700
- 3.325
239.025
09:50A
Apr 27
238.250
238.300
234.825
235.250
- 3.100
238.350
09:50A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
97.650
97.850
97.325
97.675
-0.250
97.925
09:50A
Jul 26
101.900
102.350
101.475
102.200
0.050
102.150
09:50A
Aug 26
102.000
102.025
101.075
101.850
- 0.250
102.100
09:50A
Oct 26
89.375
89.425
88.550
88.975
-0.425
89.400
09:50A
Dec 26
82.150
82.275
81.375
81.750
-0.500
82.250
09:50A
Feb 27
85.100
85.100
84.175
84.600
-0.500
85.100
09:50A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.