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
437'0
437'6
436'2
437'2
0'4
436'6
07:15P
Dec 26
460'4
461'0
459'4
460'4
0'4
460'0
07:15P
Mar 27
476'0
477'0
475'2
476'2
0'4
475'6
07:15P
May 27
485'4
485'6
484'6
485'4
0'4
485'0
07:15P
Jul 27
491'0
491'0
490'2
490'6
0'2
490'4
07:15P
Sep 27
481'0
481'0
481'0
481'0
-0'2
481'2
07:15P
Dec 27
488'6
489'4
488'2
489'4
0'6
488'6
07:15P
Mar 28
500'2
500'2
500'2
500'2
0'0
500'2
07:15P
May 28
506'0
0'0
506'2
07:15P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1151'6
1151'6
1151'6
1151'6
0'2
1151'4
07:15P
Sep 26
1157'2
1158'4
1155'6
1155'6
-0'6
1156'4
07:15P
Nov 26
1175'2
1177'0
1173'4
1174'2
-0'4
1174'6
07:15P
Jan 27
1190'0
1192'2
1188'6
1189'4
-0'2
1189'6
07:15P
Mar 27
1196'4
1198'4
1195'6
1196'2
-0'2
1196'4
07:15P
May 27
1204'4
1204'4
1204'0
1204'2
-0'4
1204'6
07:15P
Jul 27
1211'6
1213'0
1210'2
1210'6
-0'4
1211'2
07:15P
Aug 27
1199'0
0'0
1198'0
07:15P
Sep 27
1166'6
0'0
1166'2
07:15P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3087
3093
07:15P
Sep 26
3108
3113
3104
3107
5
3102
07:15P
Oct 26
3122
3122
3114
3117
5
3112
07:15P
Dec 26
3162
3168
3157
3161
5
3156
07:15P
Jan 27
3189
3191
3187
3189
4
3185
07:15P
Mar 27
3226
3226
3219
3223
4
3219
07:15P
May 27
3251
3251
3251
3251
3
3248
07:15P
Jul 27
3291
3291
3280
3280
4
3276
07:14P
Aug 27
3268
3266
07:14P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
643'6
644'6
642'0
643'2
1'0
642'2
07:15P
Dec 26
662'4
665'6
661'0
662'0
0'6
661'2
07:15P
Mar 27
679'0
680'0
677'4
679'0
1'2
677'6
07:15P
May 27
686'4
686'4
686'4
686'4
1'0
685'4
07:15P
Jul 27
685'0
685'2
684'6
685'2
1'2
684'0
07:15P
Sep 27
691'4
691'4
691'4
691'4
0'6
690'6
07:15P
Dec 27
703'6
703'6
703'6
703'6
1'0
702'6
07:15P
Mar 28
700'6
0'0
710'2
07:15P
May 28
706'6
0'0
709'4
07:15P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
351.000
354.575
349.575
354.000
2.125
353.325
s
01:05P
Sep 26
346.000
349.850
344.350
348.775
2.225
348.375
s
03:34P
Oct 26
337.000
341.000
335.575
339.750
2.275
339.425
s
01:05P
Nov 26
329.925
333.500
328.325
332.175
2.250
331.925
s
01:05P
Jan 27
321.675
324.550
319.825
323.225
2.125
323.100
s
02:30P
Mar 27
316.450
319.175
315.000
317.975
1.750
318.000
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.900
234.875
231.500
234.100
2.225
234.175
s
01:05P
Oct 26
227.900
230.325
227.400
229.425
1.575
229.475
s
01:05P
Dec 26
227.300
229.450
226.775
228.800
1.400
228.675
s
01:05P
Feb 27
227.500
229.175
226.800
228.525
1.125
228.525
s
01:05P
Apr 27
227.525
228.975
226.975
228.550
1.150
228.525
s
01:05P
Jun 27
219.625
221.000
219.075
220.675
1.025
220.625
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
97.350
97.450
96.475
96.675
-1.250
96.600
s
01:05P
Oct 26
83.700
83.800
82.275
83.075
-1.325
83.025
s
01:05P
Dec 26
75.100
75.100
73.800
74.600
-1.125
74.650
s
01:05P
Feb 27
78.700
78.700
77.550
78.275
-1.100
78.275
s
01:05P
Apr 27
83.625
83.625
82.750
83.350
-0.925
83.325
s
01:05P
May 27
87.225
87.225
86.825
86.825
-0.725
86.900
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.