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
500'4
506'2
499'0
504'4
4'0
500'4
02:05A
Dec 26
524'0
529'0
521'2
527'4
4'0
523'4
02:05A
Mar 27
538'2
544'0
536'4
542'4
4'0
538'4
02:05A
May 27
545'0
550'6
543'0
549'0
4'0
545'0
02:05A
Jul 27
546'0
552'0
545'0
550'6
4'0
546'6
02:05A
Sep 27
520'6
524'6
520'4
524'2
2'6
521'4
02:05A
Dec 27
521'4
525'0
521'0
524'4
2'4
522'0
02:05A
Mar 28
530'6
535'0
530'6
534'6
2'6
532'0
02:05A
May 28
539'0
540'0
539'0
540'0
2'6
537'2
02:05A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1228'4
1234'0
1223'2
1229'6
1'6
1228'0
02:05A
Nov 26
1238'0
1243'4
1232'0
1239'2
1'4
1237'6
02:05A
Jan 27
1252'0
1258'2
1246'6
1254'0
1'6
1252'2
02:05A
Mar 27
1257'6
1263'4
1253'0
1259'6
1'4
1258'2
02:05A
May 27
1263'4
1269'0
1259'0
1265'2
1'2
1264'0
02:05A
Jul 27
1267'0
1272'2
1262'4
1268'6
1'2
1267'4
02:05A
Aug 27
1247'4
1254'4
1246'2
1251'4
1'0
1250'4
02:05A
Sep 27
1214'4
1215'4
1210'4
1214'4
0'6
1213'6
02:05A
Nov 27
1202'6
1205'4
1199'6
1203'6
0'6
1203'0
02:05A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3203
3246
3191
3242
39
3203
02:05A
Oct 26
3248
3281
3226
3276
39
3237
02:05A
Dec 26
3303
3335
3280
3329
37
3292
02:05A
Jan 27
3333
3362
3309
3358
37
3321
02:04A
Mar 27
3363
3390
3339
3386
35
3351
02:04A
May 27
3392
3415
3366
3409
31
3378
02:04A
Jul 27
3420
3437
3393
3431
27
3404
02:04A
Aug 27
3388
3420
3381
3418
30
3388
02:04A
Sep 27
3363
3390
3363
3390
27
3363
02:04A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
686'4
697'6
683'4
694'6
9'2
685'4
02:05A
Dec 26
704'2
715'2
700'6
712'0
8'6
703'2
02:05A
Mar 27
720'6
732'6
719'0
730'0
8'6
721'2
02:05A
May 27
729'4
740'6
727'4
738'4
8'6
729'6
02:05A
Jul 27
729'0
739'2
727'4
737'4
8'2
729'2
02:04A
Sep 27
735'4
744'4
733'4
742'0
6'2
735'6
02:04A
Dec 27
749'0
754'0
749'0
751'4
4'2
747'2
02:04A
Mar 28
754'4
760'0
754'4
760'0
5'4
754'4
02:04A
May 28
752'4
0'0
752'4
02:04A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.425
335.225
332.650
333.800
0.150
333.725
s
08/25
Sep 26
323.975
324.425
318.250
319.350
- 4.950
319.275
s
08/25
Oct 26
317.650
318.925
312.575
313.650
- 4.950
313.325
s
08/25
Nov 26
310.275
311.800
305.300
306.000
- 5.275
305.700
s
08/25
Jan 27
302.525
303.400
297.400
298.075
- 5.125
297.750
s
08/25
Mar 27
299.550
300.050
294.300
295.100
- 5.375
294.550
s
08/25
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
220.000
220.100
217.900
218.250
- 1.975
218.100
s
08/25
Oct 26
213.500
214.000
210.450
210.825
- 2.650
210.950
s
08/25
Dec 26
214.200
214.700
211.700
211.925
- 2.075
212.125
s
08/25
Feb 27
215.600
216.050
213.150
213.375
- 2.100
213.500
s
08/25
Apr 27
217.050
217.350
214.825
215.150
- 1.875
215.225
s
08/25
Jun 27
210.925
211.050
208.925
209.600
- 1.575
209.475
s
08/25
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.075
81.575
80.075
80.425
-0.675
80.450
s
08/25
Dec 26
71.400
72.150
70.150
70.350
-1.125
70.350
s
08/25
Feb 27
74.375
74.975
72.900
73.225
-1.250
73.175
s
08/25
Apr 27
79.950
80.225
78.575
78.900
-1.050
78.775
s
08/25
May 27
84.625
84.625
83.200
83.200
-0.975
83.250
s
08/25
Jun 27
92.950
93.300
92.100
92.325
-0.850
92.175
s
08/25
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.