Home
Ag Headlines
Headline News
Weather
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
429'4
435'2
429'2
433'0
3'6
431'4
07/03
Sep 25
417'2
426'2
417'2
421'0
3'0
420'2
07/03
Dec 25
433'0
442'2
432'6
437'2
3'6
437'0
07/03
Mar 26
448'0
457'2
448'0
453'2
4'4
452'6
07/03
May 26
459'0
467'0
458'6
463'6
4'4
463'0
07/03
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
1055'2
1061'4
1050'4
1055'2
4'6
1056'2
07/03
Aug 25
1052'4
1064'2
1050'6
1054'2
0'6
1055'4
07/03
Sep 25
1039'0
1050'0
1036'4
1040'0
0'2
1041'2
07/03
Nov 25
1046'4
1058'4
1044'2
1048'2
0'2
1049'2
07/03
Jan 26
1060'2
1073'2
1059'0
1063'4
0'6
1064'4
07/03
@MW - HARD RED SPRING WHEAT-MGE - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
5.9825
-0.0175
6.3000
s
07/03
Sep 25
6.4800
6.5800
6.4575
6.4600
-0.0175
6.4725
s
07/03
Dec 25
6.6675
6.7375
6.6500
6.6550
-0.0050
6.6675
s
07/03
Mar 26
6.8025
6.9200
6.8025
6.8300
0.0075
6.8400
s
07/03
May 26
6.8975
6.9750
6.8975
6.9250
0.0100
6.9250
s
07/03
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
558'0
558'0
556'4
556'4
-8'2
547'6
07/03
Sep 25
563'0
568'6
556'2
556'6
-7'2
556'6
07/03
Dec 25
582'2
588'4
577'6
578'2
-5'6
578'2
07/03
Mar 26
599'4
606'0
596'2
596'2
-5'0
596'6
07/03
May 26
613'6
617'0
607'4
608'0
-3'6
608'2
07/03
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
309.525
309.975
308.000
309.700
0.475
309.500
s
07/03
Sep 25
309.300
309.975
308.075
309.650
0.500
309.375
s
07/03
Oct 25
306.675
307.675
305.875
307.425
0.725
307.150
s
07/03
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
213.000
214.525
212.800
214.025
1.600
214.050
s
07/03
Oct 25
210.175
211.125
209.550
210.850
1.200
210.900
s
07/03
Dec 25
210.500
211.525
209.975
211.225
1.125
211.250
s
07/03
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
109.050
109.225
107.650
107.900
- 1.675
107.975
s
07/03
Aug 25
107.425
107.675
105.700
106.050
- 1.800
106.100
s
07/03
Oct 25
92.525
93.100
91.525
92.000
-0.900
92.100
s
07/03
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
17.32
17.45
17.31
17.38
0.05
17.37
s
07/03
Aug 25
18.32
18.45
18.32
18.45
0.16
18.40
s
07/03
Sep 25
19.00
19.03
18.92
19.00
0.18
19.01
s
07/03
Oct 25
19.10
19.25
19.06
19.24
0.23
19.22
s
07/03
@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
Aug 25
3.403
3.435
3.366
3.387
-0.022
3.409
07/04
Sep 25
3.423
3.455
3.391
3.412
-0.019
3.431
07/04
Oct 25
3.529
3.554
3.493
3.515
-0.017
3.532
07/04
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
2.3650
2.4188
2.3422
2.4090
0.0392
2.3698
07/04
Sep 25
2.3292
2.3730
2.3042
2.3633
0.0320
2.3313
07/04
Oct 25
2.3083
2.3484
2.2873
2.3404
0.0288
2.3116
07/04
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.