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
Sep 26
459'2
461'6
455'6
455'6
-2'6
458'4
05:19A
Dec 26
481'4
483'4
477'2
477'2
-3'2
480'4
05:19A
Mar 27
496'4
498'6
492'6
492'6
-3'0
495'6
05:19A
May 27
504'6
507'0
500'6
500'6
-3'4
504'2
05:19A
Jul 27
508'6
510'2
504'4
504'4
-3'2
507'6
05:19A
Sep 27
484'0
487'0
483'4
484'0
-1'6
485'6
05:19A
Dec 27
489'4
491'0
487'4
488'2
-1'4
489'6
05:19A
Mar 28
500'2
501'4
498'4
498'4
-2'0
500'4
05:19A
May 28
506'6
506'6
506'6
506'6
0'4
506'2
05:19A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1213'4
1217'2
1199'0
1199'0
-13'0
1212'0
05:19A
Sep 26
1207'0
1209'6
1191'4
1191'6
-13'0
1204'6
05:19A
Nov 26
1222'4
1225'0
1206'6
1207'0
-13'0
1220'0
05:19A
Jan 27
1236'2
1239'0
1221'2
1221'2
-12'4
1233'6
05:19A
Mar 27
1238'0
1240'6
1224'0
1224'0
-11'6
1235'6
05:19A
May 27
1242'0
1244'2
1228'4
1228'4
-11'4
1240'0
05:19A
Jul 27
1245'2
1248'0
1232'0
1232'0
-11'0
1243'0
05:19A
Aug 27
1228'0
1228'0
1214'4
1214'4
-10'0
1224'4
05:19A
Sep 27
1183'2
0'0
1184'2
05:18A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3202
3215
3167
3170
- 33
3203
05:19A
Sep 26
3213
3224
3177
3182
- 31
3213
05:19A
Oct 26
3225
3236
3185
3189
- 38
3227
05:19A
Dec 26
3275
3287
3233
3236
- 42
3278
05:19A
Jan 27
3307
3318
3264
3266
- 43
3309
05:19A
Mar 27
3325
3339
3287
3290
- 43
3333
05:19A
May 27
3357
3357
3309
3312
- 41
3353
05:19A
Jul 27
3383
3385
3336
3336
- 44
3380
05:19A
Aug 27
3323
3323
3323
3323
- 44
3367
05:19A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
666'6
672'2
659'2
659'4
-3'0
662'4
05:19A
Dec 26
684'2
689'0
676'6
676'6
-3'0
679'6
05:19A
Mar 27
699'4
704'0
692'0
692'0
-3'2
695'2
05:19A
May 27
706'2
709'6
698'4
698'4
-3'4
702'0
05:19A
Jul 27
704'4
705'0
693'6
694'4
-4'0
698'4
05:19A
Sep 27
707'0
709'4
698'6
698'6
-4'6
703'4
05:19A
Dec 27
718'2
718'4
708'2
708'2
-4'6
713'0
05:19A
Mar 28
719'2
719'2
719'2
719'2
1'2
718'0
05:19A
May 28
716'4
0'0
715'6
05:18A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
339.750
346.000
338.750
342.750
4.825
343.075
s
07/28
Sep 26
333.300
341.000
332.600
336.850
5.300
337.225
s
07/28
Oct 26
324.750
331.950
323.275
326.350
1.575
326.825
s
07/28
Nov 26
318.825
325.225
316.550
319.200
- 1.225
319.800
s
07/28
Jan 27
312.125
317.925
309.400
311.975
- 2.350
312.425
s
07/28
Mar 27
308.900
313.850
305.975
307.900
- 3.100
308.400
s
07/28
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
225.500
228.375
225.500
227.125
2.250
227.475
s
07/28
Oct 26
219.075
222.975
218.500
221.775
3.400
222.175
s
07/28
Dec 26
217.725
222.350
217.400
220.900
3.900
221.300
s
07/28
Feb 27
218.100
222.600
217.725
220.975
3.800
221.525
s
07/28
Apr 27
218.600
223.000
218.350
221.175
3.300
221.800
s
07/28
Jun 27
211.850
216.050
211.700
214.050
2.850
214.675
s
07/28
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.675
103.350
102.500
103.050
0.125
103.100
s
07/28
Oct 26
87.625
88.725
87.250
88.175
0.475
88.275
s
07/28
Dec 26
78.300
79.725
78.000
79.525
1.125
79.675
s
07/28
Feb 27
81.425
82.875
81.175
82.575
1.200
82.800
s
07/28
Apr 27
85.725
87.150
85.725
86.900
1.025
87.075
s
07/28
May 27
89.775
90.175
89.775
90.175
0.925
90.300
s
07/28
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.