Home
Ag Headlines
Headline News
Weather
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
458'2
463'0
457'0
457'6
-5'4
463'2
05:41A
Sep 26
465'0
469'6
463'2
464'6
-5'0
469'6
05:41A
Dec 26
480'6
487'2
480'0
482'2
-4'2
486'4
05:41A
Mar 27
495'6
501'2
494'2
496'4
-4'2
500'6
05:41A
May 27
502'2
508'4
501'4
504'0
-4'0
508'0
05:41A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1192'0
1193'4
1185'0
1187'0
-9'4
1196'4
05:40A
Aug 26
1190'0
1192'6
1184'4
1186'0
-9'0
1195'0
05:40A
Sep 26
1176'0
1178'2
1170'4
1172'2
-8'0
1180'2
05:41A
Nov 26
1184'0
1186'4
1178'6
1180'2
-7'4
1187'6
05:41A
Jan 27
1196'4
1199'0
1191'2
1193'4
-6'2
1199'6
05:41A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
6.8700
6.8800
6.8400
6.8550
-0.0400
6.8950
05:40A
Sep 26
7.0875
7.0875
7.0425
7.0600
-0.0425
7.1025
05:40A
Dec 26
7.2525
7.2550
7.2275
7.2350
-0.0400
7.2750
05:40A
Mar 27
7.3900
7.3950
7.3700
7.3875
-0.0175
7.4050
05:40A
May 27
7.3925
7.3925
7.3925
7.3925
-0.0425
7.4350
05:40A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
640'0
643'6
636'0
636'6
-9'4
646'2
05:41A
Sep 26
653'4
656'6
649'4
650'4
-8'6
659'2
05:41A
Dec 26
673'0
676'4
669'4
670'2
-8'6
679'0
05:41A
Mar 27
688'6
692'2
685'6
686'6
-8'2
695'0
05:41A
May 27
695'4
700'0
694'0
695'2
-7'6
703'0
05:41A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
353.775
355.500
344.275
350.175
- 6.675
349.850
s
05/24
Sep 26
350.800
352.625
341.200
347.150
- 6.475
346.900
s
05/24
Oct 26
347.000
349.225
337.900
343.800
- 6.000
343.625
s
05/24
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.425
250.575
247.475
249.350
0.150
249.300
s
05/24
Aug 26
239.350
240.975
236.825
239.375
0.250
239.600
s
05/24
Oct 26
230.975
232.050
227.575
230.775
- 0.225
230.725
s
05/24
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
95.600
95.850
94.975
95.850
0.625
95.750
s
05/24
Jul 26
100.425
100.500
99.350
100.400
0.375
100.400
s
05/24
Aug 26
100.475
100.600
99.225
100.100
- 0.150
100.075
s
05/24
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
16.93
16.93
16.89
16.89
-0.03
16.92
05:33A
Jun 26
16.55
16.85
16.55
16.84
0.27
16.57
05:33A
Jul 26
16.59
16.85
16.59
16.85
0.20
16.65
05:40A
Aug 26
17.34
17.46
17.27
17.45
0.13
17.32
05:33A
@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
2.900
2.970
2.859
2.939
0.032
2.907
05:40A
Jul 26
3.021
3.104
2.982
3.075
0.054
3.021
05:40A
Aug 26
3.051
3.130
3.019
3.104
0.056
3.048
05:40A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.8231
3.8235
3.6790
3.7750
-0.1128
3.8878
05:40A
Jul 26
3.7074
3.7112
3.5668
3.6563
-0.1157
3.7720
05:40A
Aug 26
3.6000
3.6000
3.4713
3.5442
-0.1147
3.6589
05:40A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.