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
491'4
496'6
490'2
491'2
-0'2
491'4
06:06A
Dec 26
515'6
520'6
514'0
515'2
-0'2
515'4
06:06A
Mar 27
530'0
535'0
528'4
529'2
-1'0
530'2
06:06A
May 27
536'6
541'0
535'0
536'2
-0'4
536'6
06:06A
Jul 27
537'4
541'4
535'6
536'6
-0'6
537'4
06:06A
Sep 27
511'0
513'2
509'0
510'0
-1'2
511'2
06:06A
Dec 27
512'6
515'0
510'4
511'6
-1'4
513'2
06:06A
Mar 28
523'4
524'2
521'0
521'0
-2'6
523'6
06:06A
May 28
530'2
530'2
526'6
527'2
-2'2
529'4
06:06A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1215'0
1221'2
1211'2
1212'2
-3'6
1216'0
06:06A
Nov 26
1223'0
1228'4
1217'2
1218'6
-5'4
1224'2
06:06A
Jan 27
1237'4
1242'0
1231'4
1232'2
-6'0
1238'2
06:06A
Mar 27
1244'0
1248'0
1238'2
1239'2
-5'2
1244'4
06:06A
May 27
1250'4
1254'0
1245'0
1246'0
-5'0
1251'0
06:06A
Jul 27
1254'2
1257'6
1249'2
1250'2
-4'4
1254'6
06:06A
Aug 27
1238'2
1240'4
1233'0
1233'2
-4'6
1238'0
06:06A
Sep 27
1199'6
1202'4
1198'6
1198'6
-2'0
1200'6
06:06A
Nov 27
1187'4
1192'4
1187'0
1187'0
-3'0
1190'0
06:06A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3200
3225
3190
3193
- 10
3203
06:06A
Oct 26
3230
3253
3219
3223
- 9
3232
06:06A
Dec 26
3280
3305
3272
3276
- 10
3286
06:06A
Jan 27
3311
3331
3300
3302
- 11
3313
06:05A
Mar 27
3336
3356
3326
3329
- 13
3342
06:05A
May 27
3360
3379
3349
3355
- 12
3367
06:05A
Jul 27
3391
3405
3379
3381
- 14
3395
06:05A
Aug 27
3366
3389
3366
3369
- 13
3382
06:05A
Sep 27
3373
3358
06:05A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
683'2
688'2
671'6
672'4
-9'2
681'6
06:05A
Dec 26
702'0
705'6
689'2
690'0
-9'4
699'4
06:06A
Mar 27
721'0
723'0
707'4
708'2
-9'2
717'4
06:06A
May 27
727'4
731'0
716'0
716'6
-9'0
725'6
06:06A
Jul 27
723'6
728'2
714'4
714'4
-9'0
723'4
06:05A
Sep 27
730'4
733'4
720'6
721'0
-8'2
729'2
06:05A
Dec 27
741'0
744'0
734'2
735'2
-5'0
740'2
06:05A
Mar 28
750'0
750'0
750'0
750'0
3'6
746'2
06:05A
May 28
745'0
0'0
743'6
06:05A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
335.750
336.975
333.400
334.100
- 1.175
333.575
s
08/24
Sep 26
330.650
331.350
322.975
324.150
- 4.800
324.225
s
08/24
Oct 26
325.000
325.750
317.425
318.125
- 5.375
318.275
s
08/24
Nov 26
317.450
318.175
310.375
310.850
- 5.275
310.975
s
08/24
Jan 27
308.525
309.425
302.200
302.550
- 4.800
302.875
s
08/24
Mar 27
305.100
305.275
299.100
299.750
- 4.250
299.925
s
08/24
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
224.750
224.825
220.050
220.050
- 2.975
220.075
s
08/24
Oct 26
218.950
219.500
213.500
213.625
- 4.325
213.600
s
08/24
Dec 26
219.600
220.300
214.125
214.200
- 4.300
214.200
s
08/24
Feb 27
220.375
221.000
215.550
215.600
- 3.725
215.600
s
08/24
Apr 27
221.200
221.825
217.000
217.075
- 3.100
217.100
s
08/24
Jun 27
214.325
215.100
210.900
210.900
- 2.600
211.050
s
08/24
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.875
81.325
80.125
81.125
0.250
81.125
s
08/24
Dec 26
71.575
71.925
70.925
71.475
-0.050
71.475
s
08/24
Feb 27
74.475
74.775
73.975
74.400
74.425
s
08/24
Apr 27
80.025
80.150
79.475
79.800
-0.050
79.825
s
08/24
May 27
84.200
84.600
84.200
84.225
-0.375
84.225
s
08/24
Jun 27
93.075
93.300
92.750
92.925
-0.025
93.025
s
08/24
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.