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
438'0
449'0
437'0
447'2
9'0
447'4
s
05:42P
Dec 26
459'6
471'0
458'6
469'2
9'0
469'4
s
06:03P
Mar 27
475'0
485'4
474'4
483'4
8'4
484'2
s
05:11P
May 27
482'6
494'0
482'6
492'0
8'2
492'4
s
05:25P
Jul 27
488'6
498'4
487'6
496'6
8'4
497'4
s
02:42P
Sep 27
476'0
485'0
476'0
484'0
7'2
484'4
s
03:17P
Dec 27
482'6
491'0
482'2
490'0
7'0
490'4
s
04:57P
Mar 28
494'6
501'2
494'6
501'0
6'2
501'0
s
01:20P
May 28
504'2
507'2
504'2
507'2
6'2
507'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1191'0
1204'6
1185'0
1201'4
9'4
1202'2
s
06:01P
Sep 26
1181'2
1193'6
1174'4
1191'6
11'0
1192'2
s
05:42P
Nov 26
1191'0
1203'2
1184'6
1201'6
10'6
1201'6
s
05:57P
Jan 27
1205'0
1217'2
1199'0
1215'6
10'6
1215'6
s
05:01P
Mar 27
1207'2
1221'0
1203'2
1219'4
10'6
1219'4
s
04:45P
May 27
1214'0
1226'4
1210'0
1225'0
10'4
1225'0
s
04:45P
Jul 27
1220'0
1232'0
1216'2
1230'4
10'2
1230'6
s
05:01P
Aug 27
1211'2
1217'0
1204'2
1215'6
9'4
1216'2
s
01:20P
Sep 27
1171'2
9'0
1182'0
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3176
3199
3158
3190
15
3189
s
05:15P
Sep 26
3155
3188
3139
3178
26
3176
s
04:45P
Oct 26
3129
3172
3120
3165
36
3165
s
04:45P
Dec 26
3163
3204
3152
3202
37
3200
s
05:12P
Jan 27
3186
3220
3171
3218
35
3216
s
05:20P
Mar 27
3197
3233
3188
3229
32
3229
s
03:09P
May 27
3211
3245
3203
3243
31
3242
s
04:45P
Jul 27
3239
3271
3230
3269
30
3268
s
01:30P
Aug 27
3249
3263
3248
3263
30
3260
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
644'0
682'6
642'6
677'6
32'4
677'4
s
05:57P
Dec 26
659'0
696'6
657'6
692'6
32'2
692'0
s
04:56P
Mar 27
671'0
707'6
669'6
703'4
31'6
703'4
s
05:02P
May 27
677'2
711'6
676'2
707'6
29'6
707'6
s
05:45P
Jul 27
678'0
710'0
677'6
705'2
26'0
705'4
s
05:34P
Sep 27
687'6
716'2
687'4
712'4
23'2
712'0
s
03:25P
Dec 27
702'0
727'6
701'6
724'2
21'2
724'2
s
05:02P
Mar 28
733'4
733'4
729'0
731'4
18'0
731'6
s
03:34P
May 28
725'2
732'4
723'0
725'0
13'0
729'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
349.300
351.350
347.475
350.700
1.150
349.950
s
01:05P
Sep 26
345.250
346.575
342.250
344.950
- 0.475
344.375
s
01:05P
Oct 26
340.800
341.725
337.050
339.125
- 1.675
338.850
s
01:05P
Nov 26
337.200
337.950
333.000
334.675
- 2.275
334.500
s
01:05P
Jan 27
331.125
331.125
326.625
328.050
- 2.250
328.175
s
01:05P
Mar 27
326.875
327.250
323.500
324.600
- 2.275
324.475
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.425
232.100
229.250
230.325
- 1.300
230.125
s
03:17P
Oct 26
227.325
228.025
225.050
226.250
- 1.650
226.000
s
01:05P
Dec 26
227.200
227.650
224.650
225.825
- 1.750
225.550
s
01:05P
Feb 27
228.300
228.550
225.425
226.500
- 2.025
226.275
s
01:05P
Apr 27
228.900
228.950
225.875
226.625
- 2.100
226.675
s
01:05P
Jun 27
222.475
222.475
219.475
220.125
- 2.275
220.200
s
02:30P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
95.175
95.300
95.100
95.150
0.075
95.175
s
01:05P
Aug 26
98.575
100.450
98.350
100.350
1.875
100.325
s
02:30P
Oct 26
84.575
86.850
84.450
86.625
2.350
86.725
s
01:05P
Dec 26
75.075
77.450
74.950
77.350
2.550
77.375
s
03:17P
Feb 27
78.700
80.625
78.500
80.500
2.175
80.500
s
01:05P
Apr 27
83.150
85.250
83.150
85.150
1.950
85.125
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.