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
462'4
465'4
462'2
465'0
1'0
464'0
08:48P
Dec 26
486'2
489'2
486'0
488'4
1'0
487'4
08:48P
Mar 27
501'6
504'4
501'2
504'0
1'0
503'0
08:49P
May 27
510'0
513'2
510'0
512'4
0'6
511'6
08:49P
Jul 27
513'2
516'2
513'2
515'4
0'6
514'6
08:49P
Sep 27
493'6
493'6
492'6
493'2
-0'2
493'4
08:49P
Dec 27
497'0
498'4
496'2
497'0
-1'0
498'0
08:48P
Mar 28
508'6
508'6
507'2
507'2
-1'6
509'0
08:49P
May 28
515'4
0'0
514'6
08:49P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1236'6
1241'0
1233'4
1240'0
2'4
1237'4
08:48P
Sep 26
1229'4
1234'0
1227'2
1232'6
1'6
1231'0
08:49P
Nov 26
1242'0
1247'0
1240'0
1245'6
2'0
1243'6
08:48P
Jan 27
1255'2
1259'6
1253'0
1258'4
1'4
1257'0
08:49P
Mar 27
1254'4
1258'6
1252'0
1257'2
0'6
1256'4
08:49P
May 27
1255'0
1261'0
1255'0
1260'2
1'0
1259'2
08:49P
Jul 27
1260'6
1264'0
1260'4
1263'0
1'0
1262'0
08:49P
Aug 27
1242'6
1244'0
1242'4
1242'4
-0'2
1242'6
08:49P
Sep 27
1204'4
0'0
1201'4
08:49P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3306
3314
3300
3307
8
3299
08:49P
Sep 26
3294
3303
3290
3296
8
3288
08:49P
Oct 26
3276
3291
3276
3286
10
3276
08:49P
Dec 26
3319
3336
3316
3326
7
3319
08:49P
Jan 27
3344
3357
3343
3350
8
3342
08:49P
Mar 27
3347
3365
3347
3358
9
3349
08:49P
May 27
3352
3374
3352
3368
8
3360
08:49P
Jul 27
3372
3386
3372
3386
5
3381
08:49P
Aug 27
3370
3370
3370
3370
3
3367
08:49P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
694'6
702'0
694'6
698'6
2'4
696'2
08:49P
Dec 26
712'2
719'2
712'0
715'6
2'0
713'6
08:49P
Mar 27
728'0
734'0
727'6
730'6
1'4
729'2
08:49P
May 27
731'2
739'2
731'2
735'6
0'6
735'0
08:49P
Jul 27
727'0
732'0
725'2
729'2
-0'2
729'4
08:49P
Sep 27
732'0
734'4
731'6
731'6
-1'0
732'6
08:49P
Dec 27
741'2
742'2
741'2
742'2
1'0
741'2
08:50P
Mar 28
745'0
745'0
745'0
745'0
1'4
743'4
08:50P
May 28
737'6
-0'4
738'2
08:50P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
340.000
344.475
338.000
344.075
2.600
343.775
s
01:05P
Sep 26
335.150
340.500
333.000
340.125
3.650
339.850
s
01:05P
Oct 26
328.850
334.550
326.425
333.575
3.600
333.450
s
02:35P
Nov 26
324.375
330.200
322.000
328.950
3.200
328.800
s
01:05P
Jan 27
318.925
324.175
316.125
322.900
2.925
322.625
s
01:05P
Mar 27
315.450
320.500
313.675
320.050
3.225
319.875
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
223.275
225.700
221.700
225.425
2.200
225.400
s
01:05P
Oct 26
219.000
221.900
217.375
221.475
2.175
221.375
s
02:30P
Dec 26
218.675
221.225
217.050
220.700
1.875
220.675
s
01:05P
Feb 27
219.525
222.100
218.125
221.600
1.700
221.600
s
01:05P
Apr 27
221.075
223.550
219.800
223.450
1.800
223.325
s
01:05P
Jun 27
215.425
217.825
214.300
217.700
1.700
217.525
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
101.225
102.200
100.725
102.200
0.700
102.150
s
01:05P
Oct 26
88.100
88.950
87.550
88.925
0.550
88.900
s
01:05P
Dec 26
79.550
80.250
79.125
80.125
0.300
80.125
s
01:05P
Feb 27
82.950
83.400
82.650
83.150
-0.075
83.150
s
01:05P
Apr 27
87.500
87.775
87.100
87.525
-0.075
87.550
s
01:05P
May 27
90.925
90.925
90.525
90.525
-0.150
90.675
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.