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
448'2
450'4
445'4
450'2
1'2
449'0
02:22A
Dec 26
471'0
473'4
468'4
473'2
1'4
471'6
02:22A
Mar 27
486'4
488'6
483'6
488'4
1'2
487'2
02:22A
May 27
495'0
497'2
492'4
497'0
1'2
495'6
02:22A
Jul 27
499'4
501'2
497'0
501'2
1'0
500'2
02:22A
Sep 27
482'4
482'6
480'2
482'6
0'2
482'4
02:22A
Dec 27
485'6
488'0
484'6
488'0
1'0
487'0
02:22A
Mar 28
498'0
498'4
495'6
498'4
0'2
498'2
02:22A
May 28
502'6
502'6
502'6
502'6
-1'4
504'2
02:22A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1178'0
1179'4
1169'0
1177'4
-0'4
1178'0
02:22A
Sep 26
1176'0
1177'2
1168'0
1176'0
0'0
1176'0
02:22A
Nov 26
1192'4
1194'0
1184'2
1193'0
0'2
1192'6
02:22A
Jan 27
1207'2
1208'2
1199'0
1207'2
-0'2
1207'4
02:22A
Mar 27
1211'4
1212'0
1203'4
1210'6
-0'6
1211'4
02:22A
May 27
1217'6
1217'6
1209'4
1216'2
-1'2
1217'4
02:22A
Jul 27
1222'0
1222'2
1213'4
1220'4
-1'0
1221'4
02:22A
Aug 27
1204'2
1205'0
1198'6
1204'4
-0'6
1205'2
02:22A
Sep 27
1165'2
0'0
1168'0
02:21A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3161
3173
3130
3151
- 2
3153
02:22A
Sep 26
3188
3199
3154
3176
- 3
3179
02:22A
Oct 26
3197
3204
3159
3182
- 6
3188
02:22A
Dec 26
3241
3253
3204
3229
- 6
3235
02:22A
Jan 27
3276
3280
3234
3259
- 6
3265
02:22A
Mar 27
3302
3302
3262
3285
- 7
3292
02:22A
May 27
3327
3327
3285
3306
- 9
3315
02:22A
Jul 27
3345
3354
3315
3334
- 8
3342
02:22A
Aug 27
3329
3330
02:22A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
660'0
683'4
658'2
682'2
21'4
660'6
02:22A
Dec 26
678'4
700'0
675'0
698'6
21'0
677'6
02:22A
Mar 27
693'4
714'6
690'4
713'6
20'6
693'0
02:22A
May 27
699'6
720'0
696'4
718'6
19'0
699'6
02:22A
Jul 27
695'0
712'0
690'6
711'4
16'2
695'2
02:22A
Sep 27
696'6
714'4
695'0
714'4
14'4
700'0
02:22A
Dec 27
705'4
723'0
705'0
722'2
12'2
710'0
02:22A
Mar 28
715'2
0'0
715'6
02:22A
May 28
713'6
0'0
714'0
02:21A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
343.575
346.500
343.200
344.700
1.200
344.275
s
07/29
Sep 26
337.650
340.900
337.350
339.050
1.425
338.650
s
07/29
Oct 26
327.400
331.800
327.400
330.600
2.800
329.625
s
07/29
Nov 26
321.075
324.950
320.500
323.850
3.025
322.825
s
07/29
Jan 27
313.825
317.575
312.925
316.625
3.225
315.650
s
07/29
Mar 27
311.500
313.250
308.850
312.500
3.250
311.650
s
07/29
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
227.875
230.150
227.325
228.325
0.425
227.900
s
07/29
Oct 26
222.850
225.550
222.525
224.125
1.800
223.975
s
07/29
Dec 26
221.750
224.825
221.675
223.275
2.025
223.325
s
07/29
Feb 27
221.625
224.900
221.625
223.600
2.075
223.600
s
07/29
Apr 27
222.150
224.875
222.100
223.625
1.975
223.775
s
07/29
Jun 27
215.075
217.425
214.900
216.250
1.725
216.400
s
07/29
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.800
103.000
100.575
100.700
- 2.425
100.675
s
07/29
Oct 26
87.900
88.425
85.500
85.575
-2.575
85.700
s
07/29
Dec 26
79.400
79.550
76.900
77.075
-2.475
77.200
s
07/29
Feb 27
82.400
82.550
80.225
80.525
-2.175
80.625
s
07/29
Apr 27
86.700
86.825
84.750
85.025
-1.875
85.200
s
07/29
May 27
89.700
89.700
88.500
88.800
-1.525
88.775
s
07/29
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.