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
456'4
458'0
-5'6
457'4
s
05:36P
Sep 26
465'0
469'6
463'2
464'6
-5'4
464'2
s
04:53P
Dec 26
480'6
487'2
480'0
482'4
-4'4
482'0
s
05:02P
Mar 27
495'6
501'2
494'2
497'0
-4'2
496'4
s
03:45P
May 27
502'2
508'4
501'4
504'2
-4'0
504'0
s
05:08P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1192'0
1193'4
1184'4
1185'4
-10'4
1186'0
s
06:01P
Aug 26
1190'0
1192'6
1183'4
1184'6
-10'0
1185'0
s
01:20P
Sep 26
1176'0
1178'2
1169'4
1171'0
-9'0
1171'2
s
04:45P
Nov 26
1184'0
1186'4
1178'0
1179'4
-7'4
1180'2
s
04:45P
Jan 27
1196'4
1199'2
1191'2
1193'0
-6'2
1193'4
s
02:30P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
6.8700
6.9650
6.8400
6.9200
0.0225
6.9175
s
06:01P
Sep 26
7.0875
7.1750
7.0425
7.1425
0.0400
7.1425
s
04:47P
Dec 26
7.2525
7.3525
7.2275
7.3125
0.0325
7.3075
s
01:30P
Mar 27
7.3900
7.4725
7.3700
7.4450
0.0400
7.4450
s
04:57P
May 27
7.3925
7.4900
7.3925
7.4550
0.0300
7.4650
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
640'0
645'2
634'6
635'0
-10'6
635'4
s
05:12P
Sep 26
653'4
658'6
647'6
648'4
-11'0
648'2
s
04:55P
Dec 26
673'0
678'6
668'4
669'0
-10'4
668'4
s
05:46P
Mar 27
688'6
694'6
685'4
685'6
-9'4
685'4
s
01:20P
May 27
695'4
702'4
694'0
695'2
-8'4
694'4
s
01:30P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
348.700
353.375
347.400
349.375
- 0.400
349.450
s
01:05P
Sep 26
346.050
350.425
344.400
346.975
0.125
347.025
s
01:05P
Oct 26
341.925
346.825
341.050
343.975
0.275
343.900
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.050
251.125
247.050
248.350
- 1.075
248.225
s
03:43P
Aug 26
239.000
242.150
237.750
239.300
- 0.450
239.150
s
01:05P
Oct 26
230.250
232.950
229.450
231.100
0.225
230.950
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
95.700
96.425
95.525
96.000
0.375
96.125
s
03:56P
Jul 26
100.450
101.000
99.600
100.025
- 0.275
100.125
s
03:57P
Aug 26
100.075
100.425
98.550
99.000
- 1.025
99.050
s
03:26P
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
16.91
16.91
Jun 26
16.67
16.67
16.60
16.63
0.03
16.60
06:01P
Jul 26
16.72
16.77
16.72
16.77
0.16
16.61
06:01P
Aug 26
17.30
17.25
@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
2.921
2.885
2.885
-0.009
2.894
06:00P
Jul 26
3.011
3.015
3.007
3.013
0.003
3.010
06:00P
Aug 26
3.037
3.039
3.033
3.038
0.004
3.034
06:00P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.7088
3.7156
3.7088
3.7099
-0.0047
3.7146
06:00P
Jul 26
3.6115
3.6275
3.6115
3.6243
0.0030
3.6213
06:00P
Aug 26
3.5363
3.5373
3.5338
3.5370
0.0009
3.5361
06:00P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.