Home
Ag Headlines
Headline News
Weather
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
458'4
459'6
451'6
452'0
-5'0
452'4
s
06:35P
Sep 26
465'0
466'4
459'0
459'4
-4'4
459'6
s
06:21P
Dec 26
482'6
484'2
477'0
477'0
-4'4
477'4
s
06:18P
Mar 27
497'4
498'4
491'6
491'6
-4'2
492'2
s
04:55P
May 27
504'2
505'6
499'4
499'4
-4'2
499'6
s
04:51P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1185'4
1191'2
1179'6
1185'4
-0'6
1185'2
s
06:37P
Aug 26
1184'6
1190'4
1179'4
1185'2
-0'2
1184'6
s
04:45P
Sep 26
1170'6
1177'0
1166'0
1173'0
1'6
1173'0
s
01:30P
Nov 26
1179'6
1186'0
1175'0
1181'4
1'2
1181'4
s
06:38P
Jan 27
1192'6
1198'6
1187'6
1194'2
0'6
1194'2
s
05:55P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
6.9175
6.9625
6.8025
6.8025
-0.1100
6.8075
s
06:00P
Sep 26
7.1575
7.2750
7.0425
7.0425
-0.0900
7.0525
s
04:47P
Dec 26
7.3175
7.3625
7.2200
7.2225
-0.0750
7.2325
s
01:30P
Mar 27
7.4400
7.4975
7.3600
7.3600
-0.0750
7.3700
s
01:30P
May 27
7.5175
7.5175
7.4075
7.4250
-0.0475
7.4175
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
636'4
638'6
620'6
621'6
-13'0
622'4
s
06:38P
Sep 26
650'0
651'6
634'0
634'6
-12'4
635'6
s
06:32P
Dec 26
670'0
672'4
654'2
654'4
-12'6
655'6
s
06:34P
Mar 27
688'2
689'2
671'4
671'4
-12'4
673'0
s
01:30P
May 27
696'6
696'6
681'2
681'2
-12'0
682'4
s
06:18P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
350.400
356.225
350.225
354.525
5.175
354.625
s
01:05P
Sep 26
348.000
353.350
347.925
351.625
4.775
351.800
s
01:05P
Oct 26
344.750
350.000
344.750
348.325
4.575
348.475
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
248.475
252.275
248.475
251.475
3.200
251.425
s
01:05P
Aug 26
239.500
243.875
239.425
242.475
3.350
242.500
s
01:05P
Oct 26
230.950
235.100
230.950
233.950
3.025
233.975
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
96.250
97.650
96.200
97.425
1.475
97.600
s
01:05P
Jul 26
100.300
102.275
100.150
102.050
2.000
102.125
s
02:30P
Aug 26
99.350
100.950
98.900
100.775
1.800
100.850
s
01:05P
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
16.90
16.90
Jun 26
16.47
16.52
Jul 26
16.72
16.76
16.72
16.76
0.07
16.69
06:15P
Aug 26
17.33
17.28
@AC - @ACF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
2.910
3.055
2.857
3.036
0.146
3.040
s
04:00P
Jul 26
3.088
3.088
3.075
3.082
-0.013
3.095
06:37P
Aug 26
3.106
3.111
3.100
3.107
-0.010
3.117
06:38P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.6115
3.6195
3.5974
3.6195
0.0220
3.5975
06:38P
Jul 26
3.5321
3.5595
3.5321
3.5563
0.0274
3.5289
06:38P
Aug 26
3.4612
3.4773
3.4605
3.4772
0.0243
3.4529
06:38P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.