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
440'6
442'2
436'4
438'2
-0'6
438'2
s
05:36P
Dec 26
463'4
465'4
459'6
462'0
-0'2
461'6
s
05:34P
Mar 27
479'4
481'0
475'2
477'4
-0'4
477'2
s
05:14P
May 27
487'2
490'0
484'6
486'4
-0'2
486'4
s
04:45P
Jul 27
493'2
495'2
490'2
492'0
0'2
492'2
s
04:45P
Sep 27
481'6
485'2
481'0
482'6
0'4
482'2
s
01:20P
Dec 27
489'2
491'6
488'0
490'0
1'0
489'4
s
04:45P
Mar 28
502'2
502'2
499'4
501'0
1'0
500'6
s
05:10P
May 28
507'6
507'6
506'6
507'0
1'0
507'0
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1160'4
1161'4
1159'4
1161'2
1'2
1157'6
s
01:20P
Sep 26
1160'4
1167'4
1158'0
1162'6
2'6
1161'6
s
05:22P
Nov 26
1177'0
1185'0
1175'0
1180'2
3'2
1179'4
s
05:06P
Jan 27
1191'6
1200'0
1190'0
1195'4
3'4
1194'6
s
01:30P
Mar 27
1199'2
1206'4
1197'2
1202'4
3'4
1201'6
s
04:45P
May 27
1207'0
1214'0
1205'0
1210'2
4'0
1210'0
s
03:18P
Jul 27
1212'2
1219'6
1211'4
1216'2
4'0
1215'6
s
01:20P
Aug 27
1199'4
1205'0
1197'6
1202'4
4'4
1202'6
s
01:20P
Sep 27
1171'4
1171'4
1165'2
1170'4
5'2
1170'6
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3091
3091
3053
3053
- 44
3037
s
05:32P
Sep 26
3099
3110
3054
3057
- 34
3055
s
05:38P
Oct 26
3102
3117
3071
3072
- 21
3072
s
05:28P
Dec 26
3142
3160
3113
3117
- 18
3116
s
04:50P
Jan 27
3169
3185
3139
3143
- 21
3142
s
05:28P
Mar 27
3204
3216
3170
3174
- 24
3173
s
04:45P
May 27
3232
3243
3198
3204
- 25
3202
s
05:28P
Jul 27
3268
3272
3229
3235
- 24
3233
s
01:30P
Aug 27
3244
3261
3219
3225
- 24
3223
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
643'4
656'4
639'2
639'4
0'6
640'4
s
04:55P
Dec 26
661'6
674'4
658'0
658'4
1'0
659'2
s
05:22P
Mar 27
678'0
690'2
675'0
675'0
1'4
676'2
s
04:50P
May 27
685'6
696'2
683'4
684'0
2'2
684'6
s
01:20P
Jul 27
687'6
695'4
684'2
684'2
1'6
685'0
s
05:13P
Sep 27
693'0
701'2
693'0
693'2
2'0
693'2
s
01:20P
Dec 27
706'0
713'2
706'0
707'4
2'4
706'6
s
04:45P
Mar 28
700'6
2'6
715'2
s
01:20P
May 28
706'6
3'2
715'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
351.725
352.150
349.150
350.550
- 0.900
350.750
s
01:05P
Sep 26
345.575
346.425
343.000
344.375
- 0.650
344.575
s
01:05P
Oct 26
335.475
337.000
333.925
335.725
0.950
335.875
s
01:05P
Nov 26
327.250
328.800
326.175
328.000
1.525
328.150
s
01:05P
Jan 27
318.250
320.000
317.550
319.375
1.550
319.450
s
01:05P
Mar 27
314.375
315.500
313.300
314.925
1.525
315.175
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
232.000
233.350
231.600
232.800
1.575
233.275
s
02:33P
Oct 26
225.350
227.750
225.225
226.700
1.625
226.900
s
01:05P
Dec 26
224.475
226.725
224.325
225.825
1.800
225.950
s
01:05P
Feb 27
224.825
226.725
224.750
225.950
1.525
226.025
s
01:05P
Apr 27
225.300
226.725
225.050
225.950
1.175
226.000
s
01:05P
Jun 27
217.975
219.200
217.625
218.500
1.225
218.625
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
95.525
95.800
95.525
95.575
0.200
95.700
s
01:05P
Oct 26
82.300
84.400
82.275
83.600
1.450
83.675
s
02:30P
Dec 26
73.875
75.775
73.750
74.975
1.550
75.125
s
01:05P
Feb 27
77.375
79.075
77.275
78.425
1.350
78.475
s
02:30P
Apr 27
82.375
83.900
82.250
83.450
1.375
83.500
s
01:05P
May 27
86.075
87.275
86.075
87.225
1.450
87.125
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.