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
477'0
479'2
474'4
478'4
-0'2
478'6
04:45A
Dec 26
502'0
504'0
499'0
503'0
-0'4
503'4
04:45A
Mar 27
515'4
518'2
514'0
517'4
-0'6
518'2
04:45A
May 27
522'6
524'6
520'4
524'0
-0'6
524'6
04:45A
Jul 27
524'6
526'4
522'4
525'4
-1'0
526'4
04:45A
Sep 27
502'6
504'0
501'2
503'4
-1'0
504'4
04:45A
Dec 27
506'0
507'2
504'2
507'2
-0'2
507'4
04:45A
Mar 28
516'4
517'0
514'6
516'4
-1'0
517'4
04:45A
May 28
522'2
522'2
522'2
522'2
-0'6
523'0
04:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1218'6
1219'2
1209'6
1217'0
-3'6
1220'6
04:45A
Nov 26
1235'4
1235'4
1224'4
1232'4
-4'0
1236'4
04:45A
Jan 27
1250'2
1250'2
1239'2
1246'6
-4'6
1251'4
04:45A
Mar 27
1253'6
1255'2
1245'4
1252'6
-4'4
1257'2
04:45A
May 27
1260'0
1260'0
1250'6
1257'6
-4'2
1262'0
04:45A
Jul 27
1261'2
1261'6
1254'2
1260'2
-4'0
1264'2
04:45A
Aug 27
1243'4
1243'4
1236'6
1242'6
-3'6
1246'4
04:45A
Sep 27
1203'4
1203'4
1199'0
1202'2
-4'2
1206'4
04:45A
Nov 27
1190'6
1192'6
1187'4
1192'0
-2'2
1194'2
04:45A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3151
3151
3128
3142
- 15
3157
04:45A
Oct 26
3180
3180
3156
3172
- 14
3186
04:45A
Dec 26
3235
3236
3210
3223
- 15
3238
04:45A
Jan 27
3260
3260
3236
3249
- 15
3264
04:45A
Mar 27
3285
3285
3260
3271
- 16
3287
04:45A
May 27
3309
3309
3282
3293
- 16
3309
04:45A
Jul 27
3333
3333
3306
3318
- 14
3332
04:44A
Aug 27
3316
3316
3290
3301
- 13
3314
04:44A
Sep 27
3275
3275
3275
3275
- 9
3284
04:44A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
682'0
687'6
680'4
682'4
-0'2
682'6
04:45A
Dec 26
699'0
705'0
697'6
700'0
0'0
700'0
04:45A
Mar 27
716'0
722'0
715'2
717'2
0'0
717'2
04:45A
May 27
724'6
729'4
722'6
724'6
0'0
724'6
04:45A
Jul 27
719'6
727'0
719'6
723'0
0'0
723'0
04:45A
Sep 27
727'4
732'0
727'2
728'4
-0'4
729'0
04:45A
Dec 27
741'6
743'0
739'6
740'2
0'2
740'0
04:45A
Mar 28
744'0
0'0
746'4
04:45A
May 28
745'0
745'0
745'0
745'0
0'4
744'4
04:45A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
337.500
337.500
334.400
335.425
- 1.550
335.300
s
08/20
Sep 26
329.350
330.700
325.775
329.000
- 0.200
328.925
s
08/20
Oct 26
322.375
324.425
318.675
322.825
0.650
322.700
s
08/20
Nov 26
314.325
316.500
310.475
314.925
0.800
314.875
s
08/20
Jan 27
305.400
307.950
302.000
306.625
0.925
306.350
s
08/20
Mar 27
301.825
304.100
298.250
302.875
1.375
302.725
s
08/20
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
223.425
224.525
222.300
223.425
- 0.075
223.350
s
08/20
Oct 26
217.225
219.325
216.150
218.050
0.775
218.000
s
08/20
Dec 26
217.150
219.675
216.025
218.150
1.125
218.275
s
08/20
Feb 27
217.800
220.125
216.525
218.725
1.100
218.900
s
08/20
Apr 27
218.425
220.500
217.000
219.350
1.025
219.500
s
08/20
Jun 27
211.650
213.650
210.175
212.625
1.100
212.800
s
08/20
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.125
81.275
80.100
80.325
-1.275
80.225
s
08/20
Dec 26
71.150
71.250
70.625
70.775
-0.675
70.750
s
08/20
Feb 27
74.050
74.300
73.750
73.850
-0.425
73.825
s
08/20
Apr 27
79.450
79.775
79.275
79.400
-0.250
79.375
s
08/20
May 27
83.975
84.150
83.975
84.150
0.075
84.000
s
08/20
Jun 27
92.250
92.750
92.250
92.550
92.500
s
08/20
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.