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
460'0
466'0
460'0
464'0
2'0
462'0
07:45A
Dec 26
483'0
489'4
483'0
487'4
2'6
484'6
07:45A
Mar 27
498'0
504'6
498'0
502'6
2'4
500'2
07:51A
May 27
506'4
513'0
506'4
511'2
2'4
508'6
07:45A
Jul 27
510'2
516'0
510'0
514'2
1'6
512'4
07:45A
Sep 27
492'4
496'0
492'2
495'2
1'2
494'0
07:45A
Dec 27
498'0
500'6
497'2
500'0
1'4
498'4
07:45A
Mar 28
508'2
510'6
508'2
510'6
1'4
509'2
07:45A
May 28
515'4
515'4
515'4
515'4
0'6
514'6
07:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1232'0
1242'0
1230'4
1241'4
8'4
1233'0
07:45A
Sep 26
1229'2
1234'6
1223'6
1233'6
7'6
1226'0
07:45A
Nov 26
1237'0
1248'0
1235'4
1247'4
8'4
1239'0
07:45A
Jan 27
1250'6
1261'0
1249'2
1260'0
7'2
1252'6
07:45A
Mar 27
1249'0
1260'4
1249'0
1259'2
5'6
1253'4
07:45A
May 27
1252'6
1263'2
1252'6
1261'0
4'2
1256'6
07:45A
Jul 27
1260'2
1266'6
1257'2
1263'6
3'0
1260'6
07:45A
Aug 27
1243'0
1246'2
1241'0
1244'4
1'4
1243'0
07:45A
Sep 27
1205'6
1205'6
1205'6
1205'6
2'0
1203'6
07:44A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3315
3342
3298
3340
24
3316
07:45A
Sep 26
3290
3320
3277
3316
20
3296
07:45A
Oct 26
3281
3306
3264
3300
16
3284
07:45A
Dec 26
3321
3350
3306
3342
13
3329
07:51A
Jan 27
3342
3369
3329
3363
13
3350
07:45A
Mar 27
3342
3375
3337
3367
10
3357
07:45A
May 27
3360
3382
3345
3369
3
3366
07:45A
Jul 27
3381
3400
3370
3387
1
3386
07:45A
Aug 27
3369
3369
3369
3369
- 2
3371
07:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
705'4
710'2
698'2
707'2
1'4
705'6
07:47A
Dec 26
722'2
727'0
715'2
724'2
1'4
722'6
07:49A
Mar 27
737'0
741'6
730'2
738'4
0'6
737'6
07:45A
May 27
743'4
747'0
736'2
743'6
0'2
743'4
07:45A
Jul 27
735'6
741'6
731'4
736'4
-2'2
738'6
07:45A
Sep 27
738'0
743'0
736'2
738'6
-3'2
742'0
07:45A
Dec 27
747'0
750'0
744'4
745'6
-4'4
750'2
07:45A
Mar 28
750'0
750'0
749'6
749'6
-5'2
755'0
07:45A
May 28
738'6
0'0
751'4
07:45A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
348.075
348.075
340.500
341.200
- 8.375
341.175
s
07/22
Sep 26
344.000
344.000
335.000
336.150
- 8.775
336.200
s
07/22
Oct 26
338.350
338.350
329.025
329.775
- 9.725
329.850
s
07/22
Nov 26
333.250
333.250
325.050
325.550
- 9.625
325.600
s
07/22
Jan 27
325.825
326.100
319.325
319.575
- 9.075
319.700
s
07/22
Mar 27
321.200
322.250
316.350
316.650
- 8.700
316.650
s
07/22
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
226.000
226.050
223.000
223.350
- 3.475
223.200
s
07/22
Oct 26
222.500
222.550
218.825
219.200
- 4.025
219.200
s
07/22
Dec 26
222.025
222.175
218.500
218.700
- 4.100
218.800
s
07/22
Feb 27
223.075
223.075
219.525
219.750
- 3.975
219.900
s
07/22
Apr 27
224.425
224.425
221.050
221.450
- 3.625
221.525
s
07/22
Jun 27
218.150
218.425
215.375
215.875
- 3.550
215.825
s
07/22
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.125
102.250
101.275
101.400
- 0.050
101.450
s
07/22
Oct 26
88.575
89.000
88.100
88.325
0.225
88.350
s
07/22
Dec 26
79.575
80.300
79.550
79.700
0.575
79.825
s
07/22
Feb 27
82.650
83.425
82.650
83.050
0.750
83.225
s
07/22
Apr 27
87.000
87.800
86.925
87.475
0.725
87.625
s
07/22
May 27
90.675
90.825
90.675
90.825
0.550
90.825
s
07/22
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.