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
508'0
514'2
507'2
514'2
4'0
510'2
01:10A
Dec 26
531'4
537'6
530'6
537'6
4'2
533'4
01:10A
Mar 27
545'2
551'4
544'4
551'4
4'2
547'2
01:09A
May 27
551'2
557'2
550'4
557'2
4'2
553'0
01:09A
Jul 27
552'4
558'4
551'6
558'4
4'2
554'2
01:09A
Sep 27
525'0
529'4
524'6
529'4
3'0
526'4
01:09A
Dec 27
525'0
528'4
523'6
528'4
3'0
525'4
01:09A
Mar 28
534'2
536'0
534'2
535'6
0'6
535'0
01:09A
May 28
539'2
540'0
539'2
540'0
0'4
539'4
01:09A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1257'4
1267'4
1257'4
1266'2
9'6
1256'4
01:09A
Nov 26
1270'0
1279'4
1270'0
1278'6
10'6
1268'0
01:10A
Jan 27
1284'6
1294'0
1284'6
1293'0
10'0
1283'0
01:09A
Mar 27
1290'2
1299'0
1290'2
1298'4
10'2
1288'2
01:09A
May 27
1294'6
1303'0
1294'4
1303'0
10'2
1292'6
01:09A
Jul 27
1296'6
1304'0
1296'6
1304'0
9'4
1294'4
01:09A
Aug 27
1280'2
1285'4
1279'2
1284'6
7'4
1277'2
01:10A
Sep 27
1242'4
1245'2
1242'2
1242'4
4'0
1238'4
01:10A
Nov 27
1227'6
1233'6
1227'6
1233'4
6'6
1226'6
01:09A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3285
3303
3274
3295
- 7
3302
01:10A
Oct 26
3331
3346
3314
3341
- 3
3344
01:10A
Dec 26
3396
3411
3378
3409
3409
01:10A
Jan 27
3427
3433
3403
3428
- 6
3434
01:09A
Mar 27
3442
3448
3422
3445
- 9
3454
01:10A
May 27
3466
3466
3434
3460
- 13
3473
01:09A
Jul 27
3483
3484
3457
3478
- 17
3495
01:09A
Aug 27
3444
3462
3437
3456
- 18
3474
01:09A
Sep 27
3435
3435
3426
3426
- 14
3440
01:09A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
739'4
748'6
737'4
748'6
6'0
742'6
01:09A
Dec 26
758'2
767'0
754'6
767'0
6'2
760'6
01:10A
Mar 27
773'4
781'4
771'0
781'2
5'2
776'0
01:10A
May 27
778'6
786'4
776'4
786'0
4'4
781'4
01:10A
Jul 27
769'4
776'0
765'6
776'0
3'0
773'0
01:10A
Sep 27
770'2
776'2
767'4
776'0
1'4
774'4
01:10A
Dec 27
775'4
782'4
775'4
782'4
1'2
781'2
01:10A
Mar 28
778'4
783'2
778'4
783'0
-0'2
783'2
01:10A
May 28
769'0
0'0
778'4
01:09A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.200
333.950
332.600
333.800
1.000
333.750
s
08/27
Sep 26
320.000
325.125
319.775
322.550
3.450
322.450
s
08/27
Oct 26
315.000
320.850
314.900
318.250
3.825
318.075
s
08/27
Nov 26
307.950
314.450
307.950
311.650
3.975
311.475
s
08/27
Jan 27
300.425
307.000
300.400
304.075
3.850
303.925
s
08/27
Mar 27
298.375
304.075
298.375
301.325
3.675
301.050
s
08/27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
219.175
221.950
219.000
220.300
1.825
220.300
s
08/27
Oct 26
211.500
214.225
211.375
212.900
2.150
212.925
s
08/27
Dec 26
213.275
216.175
213.225
214.750
2.225
214.800
s
08/27
Feb 27
214.800
217.850
214.675
216.775
2.750
216.825
s
08/27
Apr 27
216.375
219.600
216.300
218.625
2.975
218.700
s
08/27
Jun 27
210.875
214.150
210.825
213.050
3.075
213.200
s
08/27
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.800
81.250
80.425
80.525
-0.275
80.625
s
08/27
Dec 26
70.900
71.650
70.700
71.075
0.225
71.200
s
08/27
Feb 27
73.650
74.275
73.300
73.750
0.125
73.850
s
08/27
Apr 27
79.350
79.900
78.800
79.500
0.100
79.550
s
08/27
May 27
83.850
84.250
83.850
84.150
0.150
84.000
s
08/27
Jun 27
92.425
93.075
92.125
92.775
0.150
92.850
s
08/27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.