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
414'2
416'0
411'2
415'2
0'4
414'6
09:56A
Sep 26
424'0
425'6
421'0
425'2
1'0
424'2
09:56A
Dec 26
443'0
445'2
440'6
444'6
1'6
443'0
09:56A
Mar 27
457'4
460'0
455'2
459'4
2'0
457'4
09:56A
May 27
466'0
468'4
464'2
468'0
1'6
466'2
09:56A
Jul 27
472'0
474'2
470'4
473'6
1'4
472'2
09:56A
Sep 27
466'0
466'6
464'0
466'6
1'2
465'4
09:56A
Dec 27
473'0
474'4
471'4
474'2
1'2
473'0
09:56A
Mar 28
485'4
485'4
483'2
484'6
0'0
484'6
09:56A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1127'4
1128'0
1118'6
1125'0
-2'4
1127'4
09:56A
Aug 26
1139'0
1139'0
1128'2
1134'4
-2'4
1137'0
09:56A
Sep 26
1141'4
1141'4
1132'4
1139'2
-2'0
1141'2
09:56A
Nov 26
1157'4
1157'4
1148'0
1155'2
-1'6
1157'0
09:56A
Jan 27
1171'4
1171'4
1162'0
1169'0
-2'0
1171'0
09:56A
Mar 27
1174'6
1175'0
1166'6
1174'2
-1'2
1175'4
09:56A
May 27
1180'0
1181'0
1173'2
1181'0
-0'2
1181'2
09:56A
Jul 27
1186'0
1187'0
1179'2
1186'6
-0'6
1187'4
09:56A
Aug 27
1169'0
1169'0
1169'0
1169'0
-5'2
1174'2
09:56A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3082
3084
3034
3056
- 26
3082
09:56A
Aug 26
3060
3060
3015
3041
- 19
3060
09:56A
Sep 26
3033
3033
3004
3023
- 13
3036
09:56A
Oct 26
3017
3018
2996
3012
- 8
3020
09:56A
Dec 26
3049
3049
3028
3044
- 6
3050
09:56A
Jan 27
3060
3062
3041
3057
- 4
3061
09:56A
Mar 27
3077
3092
3070
3085
- 3
3088
09:56A
May 27
3116
3121
3100
3117
- 1
3118
09:56A
Jul 27
3156
3158
3140
3153
- 3
3156
09:56A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
588'4
589'6
574'0
579'2
-11'6
591'0
09:56A
Sep 26
600'0
600'4
584'6
590'4
-11'0
601'4
09:56A
Dec 26
617'0
617'0
602'4
608'0
-10'2
618'2
09:56A
Mar 27
632'0
632'0
617'2
622'6
-10'0
632'6
09:56A
May 27
639'6
639'6
627'0
632'6
-9'0
641'6
09:56A
Jul 27
644'6
644'6
633'4
639'0
-8'4
647'4
09:56A
Sep 27
654'6
654'6
645'0
650'2
-8'0
658'2
09:56A
Dec 27
670'6
670'6
663'0
665'4
-9'2
674'6
09:56A
Mar 28
679'4
679'4
679'4
679'4
-6'4
686'0
09:56A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
373.450
373.525
368.950
369.425
- 3.875
373.300
09:56A
Sep 26
371.400
371.400
367.200
367.625
- 3.750
371.375
09:56A
Oct 26
368.225
368.225
364.375
364.725
- 3.625
368.350
09:56A
Nov 26
365.050
365.500
361.275
361.600
- 3.550
365.150
09:56A
Jan 27
358.725
359.225
355.000
355.625
- 3.100
358.725
09:56A
Mar 27
354.325
354.325
351.000
351.000
- 3.750
354.750
09:56A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.500
257.650
256.100
256.725
- 0.675
257.400
09:56A
Aug 26
247.175
247.250
245.500
245.975
- 1.250
247.225
09:56A
Oct 26
240.500
240.625
238.850
239.125
- 1.500
240.625
09:56A
Dec 26
239.750
239.750
237.975
238.425
- 1.325
239.750
09:56A
Feb 27
240.275
240.475
238.550
239.025
- 1.450
240.475
09:56A
Apr 27
240.550
240.950
239.100
239.675
- 1.275
240.950
09:56A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
93.250
93.625
92.825
92.850
0.150
92.700
09:56A
Aug 26
97.400
97.900
96.600
96.650
0.050
96.600
09:56A
Oct 26
81.750
82.575
81.650
82.025
1.075
80.950
09:56A
Dec 26
74.500
75.300
74.500
74.825
1.050
73.775
09:56A
Feb 27
78.600
79.075
78.550
78.700
1.050
77.650
09:56A
Apr 27
83.025
84.000
83.000
83.550
1.000
82.550
09:56A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.