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
433'6
0'0
433'6
01:30P
Sep 26
438'0
438'0
437'0
437'6
-0'6
438'4
07:17P
Dec 26
459'6
460'0
458'6
460'0
-0'4
460'4
07:18P
Mar 27
475'0
475'0
474'4
475'0
-0'6
475'6
07:18P
May 27
482'6
483'4
482'6
483'4
-0'6
484'2
07:18P
Jul 27
488'6
488'6
487'6
488'4
-0'4
489'0
07:18P
Sep 27
476'0
476'0
476'0
476'0
-1'2
477'2
07:18P
Dec 27
482'6
482'6
482'2
482'4
-1'0
483'4
07:18P
Mar 28
495'0
0'0
494'6
07:18P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1207'2
0'0
1207'2
01:20P
Aug 26
1191'0
1196'0
1191'0
1195'6
3'0
1192'6
07:17P
Sep 26
1181'2
1185'0
1181'2
1185'0
3'6
1181'2
07:18P
Nov 26
1191'0
1195'0
1190'6
1194'6
3'6
1191'0
07:18P
Jan 27
1205'0
1209'0
1204'6
1209'0
4'0
1205'0
07:18P
Mar 27
1207'2
1212'4
1207'2
1212'4
3'6
1208'6
07:18P
May 27
1214'0
1218'2
1214'0
1218'2
3'6
1214'4
07:18P
Jul 27
1220'0
1224'2
1220'0
1224'2
3'6
1220'4
07:18P
Aug 27
1207'0
0'2
1206'6
07:18P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3196
3196
01:20P
Aug 26
3176
3188
3175
3180
6
3174
07:18P
Sep 26
3155
3162
3151
3156
6
3150
07:18P
Oct 26
3129
3142
3129
3135
6
3129
07:18P
Dec 26
3163
3177
3163
3169
6
3163
07:18P
Jan 27
3186
3193
3185
3186
5
3181
07:18P
Mar 27
3197
3207
3197
3200
3
3197
07:18P
May 27
3211
3220
3211
3212
1
3211
07:18P
Jul 27
3239
3245
3238
3239
1
3238
07:18P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
615'0
0'0
631'2
01:20P
Sep 26
644'0
644'6
642'6
644'0
-1'0
645'0
07:18P
Dec 26
659'0
659'2
657'6
658'6
-1'0
659'6
07:18P
Mar 27
671'0
671'2
669'6
670'4
-1'2
671'6
07:18P
May 27
677'2
677'2
676'6
677'0
-1'0
678'0
07:18P
Jul 27
678'0
679'0
677'6
678'4
-1'0
679'4
07:18P
Sep 27
687'6
687'6
687'6
687'6
-1'0
688'6
07:18P
Dec 27
702'0
702'0
701'6
701'6
-1'2
703'0
07:18P
Mar 28
708'0
0'0
713'6
07:18P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
353.450
353.475
347.950
349.625
- 5.550
348.800
s
03:10P
Sep 26
349.825
349.825
344.150
345.350
- 5.975
344.850
s
01:05P
Oct 26
345.850
345.850
340.075
340.875
- 6.325
340.525
s
01:05P
Nov 26
342.250
342.250
336.450
337.150
- 6.350
336.775
s
01:05P
Jan 27
336.000
336.000
330.225
330.775
- 6.275
330.425
s
01:05P
Mar 27
331.125
331.125
326.475
326.650
- 6.075
326.750
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
234.200
234.225
231.250
231.575
- 3.300
231.425
s
01:05P
Oct 26
230.150
230.150
227.400
227.750
- 2.975
227.650
s
01:05P
Dec 26
229.750
229.750
227.000
227.375
- 3.100
227.300
s
01:05P
Feb 27
230.600
230.600
227.950
228.375
- 3.000
228.300
s
01:05P
Apr 27
231.200
231.200
228.375
228.700
- 3.000
228.775
s
02:30P
Jun 27
225.000
225.000
222.050
222.325
- 2.775
222.475
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
94.975
95.250
94.875
95.250
0.325
95.100
s
01:05P
Aug 26
98.375
98.950
97.700
98.400
0.350
98.450
s
01:05P
Oct 26
84.525
84.550
83.400
84.325
0.100
84.375
s
01:05P
Dec 26
75.225
75.225
74.125
74.775
-0.250
74.825
s
02:30P
Feb 27
78.350
78.550
77.675
78.250
-0.325
78.325
s
01:05P
Apr 27
83.525
83.525
82.475
83.050
-0.275
83.175
s
02:31P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.