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
444'6
445'6
439'0
440'6
-3'2
444'0
10:36A
Sep 26
453'0
454'2
446'6
448'4
-4'2
452'6
10:36A
Dec 26
472'4
473'6
465'4
467'0
-5'4
472'4
10:36A
Mar 27
487'2
488'2
480'0
481'4
-5'6
487'2
10:36A
May 27
495'4
495'6
488'2
489'6
-5'6
495'4
10:36A
Jul 27
499'4
500'2
493'2
494'4
-5'6
500'2
10:36A
Sep 27
486'6
486'6
481'4
482'6
-4'0
486'6
10:35A
Dec 27
492'0
492'0
487'4
488'6
-3'2
492'0
10:35A
Mar 28
500'0
500'6
498'4
500'2
-2'6
503'0
10:35A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1181'4
1182'6
1163'0
1170'0
-10'6
1180'6
10:36A
Aug 26
1185'6
1187'2
1167'4
1174'2
-10'6
1185'0
10:36A
Sep 26
1179'6
1180'0
1165'0
1172'0
-6'4
1178'4
10:36A
Nov 26
1189'6
1190'4
1177'0
1183'6
-5'0
1188'6
10:36A
Jan 27
1203'0
1203'4
1191'0
1197'4
-5'0
1202'4
10:36A
Mar 27
1205'0
1205'2
1194'2
1200'2
-4'0
1204'2
10:36A
May 27
1209'0
1210'0
1200'0
1205'0
-3'2
1208'2
10:36A
Jul 27
1214'2
1215'0
1206'4
1212'0
-2'2
1214'2
10:36A
Aug 27
1198'6
0'0
1198'6
10:36A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3265
3272
3239
3265
3265
10:36A
Aug 26
3220
3223
3196
3217
- 1
3218
10:36A
Sep 26
3181
3190
3163
3184
2
3182
10:36A
Oct 26
3154
3165
3137
3159
6
3153
10:36A
Dec 26
3194
3203
3175
3198
7
3191
10:36A
Jan 27
3209
3217
3190
3212
8
3204
10:36A
Mar 27
3207
3216
3191
3213
11
3202
10:36A
May 27
3205
3216
3201
3213
9
3204
10:36A
Jul 27
3225
3245
3217
3239
15
3224
10:36A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
609'2
610'2
599'2
601'2
-7'4
608'6
10:36A
Sep 26
621'6
622'0
612'2
614'6
-6'4
621'2
10:36A
Dec 26
640'6
642'0
631'4
634'0
-6'4
640'4
10:36A
Mar 27
657'4
657'4
648'0
650'6
-6'4
657'2
10:36A
May 27
667'0
667'0
658'0
661'2
-5'6
667'0
10:36A
Jul 27
672'4
672'4
664'6
668'0
-5'4
673'4
10:36A
Sep 27
680'0
680'0
675'2
679'4
-3'6
683'2
10:36A
Dec 27
694'2
694'2
690'6
694'0
-3'6
697'6
10:36A
Mar 28
700'0
700'0
700'0
700'0
-7'6
707'6
10:36A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
349.475
350.350
345.000
348.175
- 3.375
351.550
10:36A
Sep 26
346.925
347.700
342.300
345.450
- 3.225
348.675
10:36A
Oct 26
343.400
344.500
339.325
342.025
- 3.275
345.300
10:36A
Nov 26
340.250
341.125
336.050
338.475
- 3.275
341.750
10:36A
Jan 27
334.000
336.000
330.675
333.100
- 2.650
335.750
10:36A
Mar 27
330.975
332.275
327.750
330.250
- 1.700
331.950
10:36A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
248.850
249.025
246.350
247.650
- 1.350
249.000
10:36A
Aug 26
240.225
240.425
237.025
239.075
- 1.525
240.600
10:36A
Oct 26
231.950
232.000
228.625
230.700
- 1.625
232.325
10:36A
Dec 26
231.450
231.450
228.050
229.875
- 1.825
231.700
10:36A
Feb 27
231.750
231.800
228.775
230.475
- 1.900
232.375
10:36A
Apr 27
231.400
231.400
228.700
230.225
- 1.900
232.125
10:36A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
95.000
95.175
94.175
95.025
95.025
10:36A
Jul 26
99.850
100.750
98.300
100.425
0.575
99.850
10:36A
Aug 26
97.750
98.300
96.175
98.025
0.425
97.600
10:36A
Oct 26
84.350
84.525
82.800
84.275
0.050
84.225
10:36A
Dec 26
77.100
77.250
75.800
77.050
77.050
10:36A
Feb 27
80.200
80.375
78.975
80.050
-0.125
80.175
10:36A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.