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
450'4
452'0
441'0
442'0
-7'0
442'2
s
04:51P
Dec 26
474'0
475'2
464'0
465'2
-7'0
465'4
s
04:57P
Mar 27
489'4
490'6
479'6
481'2
-6'6
481'4
s
04:46P
May 27
499'2
499'2
489'0
490'2
-6'4
490'4
s
03:16P
Jul 27
502'0
503'4
493'6
495'0
-5'6
495'2
s
01:30P
Sep 27
487'2
488'0
482'2
482'6
-3'0
483'6
s
01:30P
Dec 27
493'0
493'6
488'2
489'4
-2'2
490'2
s
04:45P
Mar 28
503'2
503'4
499'6
501'6
-2'2
501'4
s
01:20P
May 28
509'4
510'2
509'4
509'6
-2'2
507'4
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1172'0
1173'0
1149'2
1155'0
-13'6
1155'0
s
01:30P
Sep 26
1174'4
1177'0
1152'2
1158'2
-15'0
1158'6
s
04:45P
Nov 26
1193'2
1195'2
1170'0
1177'2
-14'4
1177'6
s
04:51P
Jan 27
1208'4
1209'6
1185'2
1192'4
-13'6
1193'2
s
03:30P
Mar 27
1214'2
1214'2
1192'2
1198'6
-12'2
1199'4
s
04:45P
May 27
1219'6
1220'0
1200'0
1206'0
-10'6
1207'0
s
01:30P
Jul 27
1223'6
1224'4
1205'6
1212'2
-9'0
1212'6
s
01:20P
Aug 27
1208'2
1208'2
1191'4
1198'6
-6'6
1198'6
s
01:20P
Sep 27
1169'6
1169'6
1158'4
1167'0
-3'4
1166'0
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3130
3130
3099
3101
- 28
3106
s
01:20P
Sep 26
3156
3164
3114
3126
- 27
3127
s
04:59P
Oct 26
3168
3178
3121
3139
- 30
3138
s
04:59P
Dec 26
3216
3227
3164
3186
- 32
3184
s
03:11P
Jan 27
3241
3247
3191
3212
- 29
3212
s
04:55P
Mar 27
3264
3268
3219
3245
- 22
3244
s
01:20P
May 27
3291
3296
3248
3273
- 19
3272
s
01:30P
Jul 27
3314
3322
3279
3303
- 17
3302
s
01:30P
Aug 27
3301
3301
3270
3293
- 15
3292
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
652'0
659'4
635'4
638'0
-12'4
638'4
s
04:55P
Dec 26
670'4
677'2
654'4
657'0
-12'0
657'2
s
04:45P
Mar 27
687'2
692'4
671'0
672'6
-11'6
673'4
s
01:30P
May 27
692'4
698'4
678'6
680'0
-12'0
680'4
s
01:30P
Jul 27
691'4
695'4
676'0
676'4
-13'6
677'0
s
01:30P
Sep 27
695'6
700'2
681'6
682'0
-14'0
682'4
s
01:20P
Dec 27
705'2
711'2
693'0
693'2
-13'4
694'0
s
04:45P
Mar 28
704'4
704'4
700'6
700'6
-12'4
701'4
s
01:20P
May 28
712'0
712'0
712'0
712'0
-12'4
699'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
347.350
352.000
345.300
351.000
3.375
351.200
s
02:30P
Sep 26
342.000
347.175
339.900
345.950
3.600
346.150
s
01:05P
Oct 26
332.850
338.000
331.500
337.000
3.450
337.150
s
02:30P
Nov 26
327.000
330.225
324.825
329.525
2.625
329.675
s
01:05P
Jan 27
318.950
321.400
316.825
320.850
1.450
320.975
s
01:05P
Mar 27
315.000
316.425
312.700
316.075
0.750
316.250
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.875
232.450
230.125
231.850
0.850
231.950
s
01:05P
Oct 26
226.150
228.350
225.500
227.850
1.175
227.900
s
03:12P
Dec 26
225.550
227.600
224.975
227.300
1.050
227.275
s
01:05P
Feb 27
225.500
227.500
225.100
227.400
0.900
227.400
s
01:05P
Apr 27
225.750
227.475
225.125
227.375
0.950
227.375
s
01:05P
Jun 27
217.650
219.675
217.050
219.575
1.175
219.600
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
97.600
98.050
97.375
97.975
0.325
97.850
s
03:51P
Oct 26
83.475
84.575
83.050
84.350
0.675
84.350
s
01:05P
Dec 26
75.175
75.950
74.575
75.600
0.425
75.775
s
01:05P
Feb 27
78.725
79.550
78.250
79.125
0.550
79.375
s
01:05P
Apr 27
83.675
84.400
83.175
84.025
0.550
84.250
s
01:05P
May 27
87.200
87.625
86.825
87.625
0.400
87.625
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.