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 25
407'2
409'6
400'0
409'6
-4'2
403'0
s
07/11
Sep 25
398'4
401'4
394'4
396'4
-3'2
396'0
s
07/11
Dec 25
416'0
418'0
411'4
412'2
-4'2
412'2
s
07/11
Mar 26
433'2
434'6
428'4
429'0
-4'6
429'0
s
07/11
May 26
443'4
445'2
439'2
439'6
-4'6
439'6
s
07/11
Jul 26
451'2
452'2
446'6
447'0
-4'2
447'0
s
07/11
Sep 26
445'4
446'4
442'2
442'6
-2'6
442'6
s
07/11
Dec 26
452'6
454'0
449'6
450'4
-2'4
450'4
s
07/11
Mar 27
464'6
465'4
462'6
463'2
-2'4
463'2
s
07/11
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
1012'4
1015'4
1012'0
1015'4
-8'4
1004'0
s
07/11
Aug 25
1012'4
1016'0
999'6
1004'2
-8'2
1004'2
s
07/11
Sep 25
1002'2
1005'4
991'2
994'6
-7'2
995'0
s
07/11
Nov 25
1013'4
1017'0
1003'4
1007'4
-6'4
1007'2
s
07/11
Jan 26
1030'0
1033'2
1020'4
1023'6
-6'4
1024'0
s
07/11
Mar 26
1043'6
1047'0
1034'4
1038'0
-5'6
1038'0
s
07/11
May 26
1055'0
1058'4
1047'4
1050'4
-5'2
1050'4
s
07/11
Jul 26
1064'6
1066'2
1057'4
1059'4
-5'2
1059'4
s
07/11
Aug 26
1059'4
1062'4
1057'0
1057'2
-4'0
1057'4
s
07/11
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
2680
- 9
2676
s
07/11
Aug 25
2717
2729
2682
2708
- 11
2703
s
07/11
Sep 25
2754
2768
2722
2746
- 12
2742
s
07/11
Oct 25
2789
2805
2756
2779
- 15
2774
s
07/11
Dec 25
2853
2866
2818
2840
- 17
2836
s
07/11
Jan 26
2890
2902
2854
2877
- 18
2872
s
07/11
Mar 26
2952
2961
2916
2936
- 18
2934
s
07/11
May 26
3002
3013
2967
2984
- 21
2981
s
07/11
Jul 26
3056
3063
3012
3026
- 22
3025
s
07/11
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
548'4
548'4
546'0
546'0
-9'4
540'6
s
07/11
Sep 25
554'4
557'4
544'0
545'4
-9'4
545'0
s
07/11
Dec 25
575'4
578'0
564'4
566'0
-9'4
565'4
s
07/11
Mar 26
593'2
596'2
583'2
584'2
-9'4
583'6
s
07/11
May 26
605'0
606'4
594'0
594'4
-9'6
594'2
s
07/11
Jul 26
613'2
613'6
601'0
601'6
-10'4
601'4
s
07/11
Sep 26
622'0
622'0
614'0
614'0
-10'0
614'0
s
07/11
Dec 26
639'0
639'0
629'6
631'0
-9'6
630'0
s
07/11
Mar 27
647'0
647'0
642'2
642'2
-9'4
641'4
s
07/11
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
321.500
325.775
320.375
325.775
4.050
325.325
s
07/11
Sep 25
321.325
325.875
320.450
325.875
4.175
325.400
s
07/11
Oct 25
319.300
323.600
318.450
323.600
4.075
323.200
s
07/11
Nov 25
316.350
320.175
315.325
320.125
3.850
319.925
s
07/11
Jan 26
308.800
312.325
308.150
312.325
3.450
312.225
s
07/11
Mar 26
303.800
307.050
303.025
306.925
3.150
306.975
s
07/11
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
219.750
223.275
218.750
222.375
2.975
222.200
s
07/11
Oct 25
217.400
220.525
216.625
219.800
2.625
219.700
s
07/11
Dec 25
217.400
220.175
216.750
219.700
2.325
219.575
s
07/11
Feb 26
217.200
219.825
216.825
219.675
2.400
219.600
s
07/11
Apr 26
216.925
219.425
216.525
219.350
2.450
219.325
s
07/11
Jun 26
209.650
211.950
209.325
211.850
2.250
211.875
s
07/11
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
107.550
107.650
106.625
106.675
- 0.525
106.725
s
07/11
Aug 25
106.800
107.400
104.550
104.850
- 1.550
104.675
s
07/11
Oct 25
92.675
93.275
90.525
90.800
-1.625
90.650
s
07/11
Dec 25
84.300
84.700
82.050
82.325
-1.700
82.275
s
07/11
Feb 26
86.000
86.175
83.975
84.325
-1.475
84.275
s
07/11
Apr 26
88.700
88.800
87.075
87.300
-1.100
87.425
s
07/11
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.