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
461'2
448'6
451'0
-13'2
464'2
12:50P
Dec 26
482'0
485'0
471'2
473'4
-14'0
487'4
12:50P
Mar 27
497'6
500'0
486'6
488'6
-14'2
503'0
12:50P
May 27
506'2
508'6
495'4
497'6
-13'6
511'4
12:50P
Jul 27
509'2
511'0
499'2
501'6
-12'2
514'0
12:50P
Sep 27
490'2
490'2
480'0
484'2
-8'0
492'2
12:50P
Dec 27
492'2
494'2
485'2
489'4
-7'2
496'6
12:50P
Mar 28
503'2
503'2
497'6
501'0
-6'6
507'6
12:50P
May 28
504'6
505'6
504'6
504'6
-9'0
513'6
12:50P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1240'4
1244'6
1205'4
1207'4
-40'4
1248'0
12:50P
Sep 26
1232'6
1236'6
1197'4
1199'0
-41'2
1240'2
12:50P
Nov 26
1246'0
1250'0
1211'0
1213'0
-40'4
1253'4
12:50P
Jan 27
1259'2
1263'2
1224'6
1226'4
-40'0
1266'4
12:50P
Mar 27
1257'0
1260'6
1225'6
1228'2
-35'6
1264'0
12:50P
May 27
1258'4
1262'0
1229'2
1232'6
-32'2
1265'0
12:50P
Jul 27
1261'0
1261'4
1232'0
1236'6
-29'6
1266'4
12:50P
Aug 27
1240'6
1240'6
1214'2
1218'2
-27'2
1245'4
12:50P
Sep 27
1179'0
1179'0
1179'0
1179'0
-23'0
1202'0
12:51P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3316
3324
3185
3205
-108
3313
12:50P
Sep 26
3302
3318
3182
3198
-110
3308
12:50P
Oct 26
3300
3308
3175
3191
-112
3303
12:50P
Dec 26
3344
3356
3223
3239
-113
3352
12:50P
Jan 27
3369
3380
3251
3268
-109
3377
12:50P
Mar 27
3369
3389
3271
3290
- 96
3386
12:50P
May 27
3391
3396
3290
3309
- 86
3395
12:50P
Jul 27
3397
3405
3315
3337
- 79
3416
12:50P
Aug 27
3324
3324
3308
3316
- 85
3401
12:50P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
680'6
682'0
660'6
662'4
-15'4
678'0
12:50P
Dec 26
698'0
699'2
678'2
679'6
-15'6
695'4
12:50P
Mar 27
713'6
714'2
694'4
695'4
-15'6
711'2
12:50P
May 27
714'6
719'6
702'4
703'4
-14'4
718'0
12:50P
Jul 27
716'4
716'4
699'2
700'2
-14'4
714'6
12:50P
Sep 27
717'4
719'2
705'0
705'6
-13'6
719'4
12:50P
Dec 27
729'4
729'4
716'2
716'4
-12'6
729'2
12:50P
Mar 28
727'0
727'0
726'6
726'6
-7'0
733'6
12:50P
May 28
726'4
726'4
723'4
725'6
-3'6
729'4
12:51P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
338.650
343.675
337.000
338.175
- 7.150
345.325
12:50P
Sep 26
334.250
337.900
330.700
331.800
- 9.650
341.450
12:50P
Oct 26
328.450
330.375
325.250
325.250
-10.750
336.000
12:50P
Nov 26
323.925
325.275
321.025
321.025
-10.750
331.775
12:50P
Jan 27
318.000
318.750
314.775
314.775
-10.750
325.525
12:48P
Mar 27
315.350
315.775
311.500
311.500
-10.750
322.250
12:50P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
223.800
226.650
222.750
225.150
- 1.925
227.075
12:50P
Oct 26
218.725
221.900
216.950
219.175
- 3.325
222.500
12:50P
Dec 26
218.300
220.900
216.425
217.750
- 4.525
222.275
12:50P
Feb 27
218.900
221.125
217.025
217.950
- 5.300
223.250
12:50P
Apr 27
220.275
222.000
217.825
218.625
- 6.125
224.750
12:50P
Jun 27
214.400
215.600
211.550
212.000
- 6.700
218.700
12:50P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.475
102.975
102.100
102.925
0.075
102.850
12:50P
Oct 26
88.550
88.800
87.300
87.650
-1.375
89.025
12:50P
Dec 26
79.750
79.975
78.150
78.400
-1.925
80.325
12:50P
Feb 27
82.850
82.850
81.225
81.500
-1.825
83.325
12:50P
Apr 27
87.600
87.600
85.700
85.950
-1.800
87.750
12:50P
May 27
90.925
90.925
89.325
89.325
-1.600
90.925
12:50P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.