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
456'6
457'2
446'6
448'4
-9'0
448'0
s
01:30P
Dec 26
480'4
481'0
470'4
472'2
-8'6
472'0
s
01:30P
Mar 27
495'6
496'4
486'4
487'6
-8'6
487'6
s
01:30P
May 27
503'6
504'4
495'0
496'2
-8'2
496'2
s
01:30P
Jul 27
507'0
508'2
499'0
500'6
-8'4
500'2
s
01:30P
Sep 27
491'0
491'0
485'0
485'6
-6'4
485'4
s
01:30P
Dec 27
497'6
497'6
491'6
491'6
-6'0
492'0
s
01:30P
Mar 28
508'4
508'4
503'4
503'4
-5'4
503'4
s
01:30P
May 28
513'2
513'6
512'0
512'0
-5'2
509'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1165'6
1167'0
1165'4
1167'0
3'4
1168'2
s
01:20P
Sep 26
1165'0
1171'0
1161'4
1167'2
0'6
1166'0
s
01:23P
Nov 26
1183'0
1188'0
1178'6
1183'0
-1'0
1182'2
s
01:20P
Jan 27
1199'0
1203'4
1194'4
1198'2
-1'2
1197'6
s
01:30P
Mar 27
1207'6
1211'4
1203'0
1206'0
-2'0
1205'4
s
01:30P
May 27
1214'4
1218'6
1210'4
1213'2
-2'6
1212'4
s
01:30P
Jul 27
1219'0
1223'0
1215'6
1218'0
-2'2
1217'6
s
01:30P
Aug 27
1205'0
1208'4
1201'6
1205'0
-1'0
1204'4
s
01:20P
Sep 27
1173'6
1176'0
1171'6
1173'6
0'2
1173'4
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3250
- 11
3099
s
01:20P
Sep 26
3085
3124
3069
3073
- 11
3074
s
01:30P
Oct 26
3103
3140
3091
3095
- 9
3095
s
01:30P
Dec 26
3150
3185
3136
3141
- 11
3140
s
01:30P
Jan 27
3175
3205
3158
3162
- 13
3162
s
01:30P
Mar 27
3202
3230
3183
3186
- 16
3188
s
01:30P
May 27
3233
3251
3206
3208
- 22
3211
s
01:30P
Jul 27
3268
3279
3236
3238
- 24
3240
s
01:30P
Aug 27
3258
3266
3231
3232
- 20
3233
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
653'2
665'0
645'4
653'2
0'0
652'6
s
01:30P
Dec 26
670'0
681'2
661'6
668'4
-1'4
668'2
s
01:30P
Mar 27
685'4
696'6
678'4
685'2
-0'6
685'2
s
01:20P
May 27
693'0
703'0
685'4
692'6
-0'4
692'4
s
01:30P
Jul 27
692'4
701'4
685'6
693'0
-0'2
692'4
s
01:20P
Sep 27
701'0
708'2
693'6
701'0
-0'4
700'2
s
01:20P
Dec 27
713'4
719'6
707'0
713'2
-0'4
713'2
s
01:20P
Mar 28
722'2
-0'6
721'6
s
01:20P
May 28
725'2
725'2
721'6
721'6
-1'0
721'6
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.625
345.925
341.450
343.025
- 3.525
342.825
s
01:05P
Sep 26
338.550
339.000
333.950
337.650
- 2.150
337.200
s
01:05P
Oct 26
329.175
330.275
325.975
329.350
- 1.600
328.800
s
01:05P
Nov 26
322.175
322.900
319.150
322.000
- 1.400
321.475
s
01:05P
Jan 27
314.000
314.975
311.475
313.850
- 1.725
313.275
s
01:05P
Mar 27
309.650
310.800
307.625
309.675
- 2.100
309.050
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.600
230.600
225.350
226.225
- 4.350
226.225
s
01:05P
Oct 26
223.400
223.500
219.050
220.300
- 3.750
220.050
s
01:05P
Dec 26
222.450
222.450
218.300
219.700
- 3.350
219.450
s
01:05P
Feb 27
222.525
222.550
218.925
220.425
- 2.950
220.200
s
01:05P
Apr 27
223.275
223.275
219.700
221.125
- 2.700
220.925
s
01:05P
Jun 27
216.175
216.175
212.775
214.125
- 2.525
213.875
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
95.500
95.600
95.350
95.375
-0.200
95.475
s
01:05P
Oct 26
83.000
83.175
81.675
82.175
-1.425
82.125
s
01:05P
Dec 26
74.200
74.325
72.900
73.125
-1.600
73.100
s
01:05P
Feb 27
77.500
77.650
76.175
76.325
-1.700
76.250
s
01:05P
Apr 27
82.725
82.725
81.400
81.575
-1.650
81.500
s
01:05P
May 27
86.550
86.550
85.325
85.625
-1.600
85.350
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.