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
449'0
451'2
447'0
447'6
3'0
444'6
01:13A
Dec 26
472'0
474'0
470'0
470'4
3'0
467'4
01:13A
Mar 27
487'0
489'4
485'6
486'0
3'0
483'0
01:13A
May 27
495'6
498'0
494'2
494'4
2'6
491'6
01:13A
Jul 27
500'2
502'4
498'6
498'6
2'0
496'6
01:13A
Sep 27
487'6
487'6
486'2
486'2
2'0
484'2
01:13A
Dec 27
492'2
494'6
491'0
491'0
1'0
490'0
01:13A
Mar 28
505'0
505'0
502'2
502'2
1'4
500'6
01:13A
May 28
508'0
0'0
506'6
01:13A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1210'0
1216'6
1209'0
1211'6
7'2
1204'4
01:13A
Sep 26
1200'0
1203'6
1197'0
1198'0
4'4
1193'4
01:13A
Nov 26
1210'0
1213'6
1207'4
1210'0
7'0
1203'0
01:13A
Jan 27
1222'0
1227'4
1221'2
1223'6
7'0
1216'6
01:13A
Mar 27
1226'0
1229'6
1224'0
1225'4
5'4
1220'0
01:13A
May 27
1230'0
1234'4
1229'0
1229'2
4'0
1225'2
01:13A
Jul 27
1230'4
1239'4
1230'4
1235'4
5'0
1230'4
01:13A
Aug 27
1221'6
1223'2
1220'2
1220'4
6'0
1214'4
01:13A
Sep 27
1171'2
0'0
1179'0
01:13A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3212
3226
3199
3214
12
3202
01:13A
Sep 26
3183
3195
3167
3182
11
3171
01:13A
Oct 26
3162
3171
3146
3152
3
3149
01:13A
Dec 26
3193
3207
3182
3196
11
3185
01:13A
Jan 27
3213
3223
3199
3213
10
3203
01:13A
Mar 27
3224
3238
3214
3222
3
3219
01:13A
May 27
3244
3244
3232
3234
3234
01:13A
Jul 27
3267
3275
3259
3265
6
3259
01:13A
Aug 27
3246
3251
01:13A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
687'4
692'2
681'0
682'6
0'0
682'6
01:13A
Dec 26
704'2
708'4
698'0
700'0
0'2
699'6
01:13A
Mar 27
718'0
721'4
712'0
713'6
0'0
713'6
01:13A
May 27
721'6
725'4
716'6
718'2
-0'6
719'0
01:13A
Jul 27
718'0
721'2
712'6
713'4
-2'6
716'2
01:13A
Sep 27
723'0
726'0
718'0
718'4
-3'2
721'6
01:13A
Dec 27
734'0
736'2
728'0
729'2
-3'2
732'4
01:13A
Mar 28
736'4
736'4
734'0
734'0
-4'4
738'4
01:13A
May 28
739'0
739'0
739'0
739'0
2'4
736'4
01:13A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
346.675
348.125
344.575
345.925
- 0.650
345.950
s
07/19
Sep 26
340.225
341.050
337.450
339.075
- 1.000
339.350
s
07/19
Oct 26
334.300
334.625
330.525
332.550
- 1.625
332.825
s
07/19
Nov 26
329.250
330.150
325.750
327.400
- 2.125
327.925
s
07/19
Jan 27
323.125
323.925
319.625
321.375
- 2.200
321.750
s
07/19
Mar 27
319.400
320.325
316.425
318.475
- 2.050
318.600
s
07/17
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
227.250
227.250
224.200
224.350
- 2.650
224.425
s
07/19
Oct 26
223.350
223.450
220.500
220.625
- 2.575
220.700
s
07/19
Dec 26
223.350
223.350
220.325
220.400
- 2.675
220.525
s
07/19
Feb 27
224.100
224.125
221.200
221.475
- 2.475
221.525
s
07/19
Apr 27
224.375
224.550
221.800
222.225
- 2.050
222.325
s
07/19
Jun 27
217.750
218.200
215.625
216.300
- 1.725
216.350
s
07/19
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
100.500
102.025
100.500
101.575
1.375
101.650
s
07/19
Oct 26
87.150
88.375
86.925
87.850
1.025
87.950
s
07/19
Dec 26
78.100
79.025
78.025
78.650
0.825
78.775
s
07/19
Feb 27
81.250
81.925
81.175
81.600
0.600
81.725
s
07/19
Apr 27
85.750
86.200
85.625
85.900
0.275
86.025
s
07/19
May 27
89.600
89.650
89.375
89.375
-0.100
89.500
s
07/17
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.