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
441'0
445'4
436'0
445'4
3'2
444'6
s
02:40P
Dec 26
463'2
468'2
458'6
468'2
3'4
467'4
s
02:30P
Mar 27
478'4
483'4
474'2
483'4
3'4
483'0
s
02:30P
May 27
487'4
492'0
483'0
491'6
3'4
491'6
s
02:30P
Jul 27
492'6
497'0
488'2
497'0
3'4
496'6
s
01:30P
Sep 27
481'2
484'2
477'2
484'2
3'0
484'2
s
01:30P
Dec 27
486'2
490'4
483'6
490'2
2'6
490'0
s
01:30P
Mar 28
497'0
501'0
495'0
501'0
2'4
500'6
s
01:20P
May 28
508'0
2'4
506'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1195'0
1205'2
1186'6
1204'0
9'4
1204'4
s
02:31P
Sep 26
1185'2
1194'0
1177'0
1193'0
8'2
1193'4
s
01:20P
Nov 26
1194'6
1204'0
1186'4
1202'4
8'0
1203'0
s
02:31P
Jan 27
1209'0
1218'0
1201'0
1216'4
7'2
1216'6
s
02:30P
Mar 27
1213'4
1221'4
1205'2
1219'4
6'4
1220'0
s
02:30P
May 27
1218'0
1226'4
1210'4
1224'6
6'0
1225'2
s
01:30P
Jul 27
1224'6
1231'6
1216'4
1230'2
5'6
1230'4
s
01:30P
Aug 27
1212'2
1215'4
1201'4
1214'6
5'2
1214'4
s
01:20P
Sep 27
1171'2
4'4
1179'0
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3229
3229
3185
3210
- 27
3202
s
02:30P
Sep 26
3206
3206
3163
3178
- 34
3171
s
01:30P
Oct 26
3187
3188
3140
3155
- 38
3149
s
01:30P
Dec 26
3223
3224
3176
3192
- 39
3185
s
02:30P
Jan 27
3230
3241
3193
3208
- 39
3203
s
01:30P
Mar 27
3244
3252
3208
3225
- 34
3219
s
01:20P
May 27
3259
3260
3221
3241
- 30
3234
s
01:20P
Jul 27
3287
3287
3246
3265
- 29
3259
s
01:30P
Aug 27
3264
3264
3246
3246
- 29
3251
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
672'6
685'0
666'4
684'6
8'0
682'6
s
02:32P
Dec 26
688'6
702'0
683'4
701'4
8'6
699'6
s
01:30P
Mar 27
702'2
715'6
697'4
715'2
9'4
713'6
s
01:20P
May 27
707'6
720'6
702'6
720'4
9'2
719'0
s
01:30P
Jul 27
705'0
717'0
700'6
716'6
8'2
716'2
s
02:30P
Sep 27
711'0
722'6
706'6
722'6
7'6
721'6
s
02:30P
Dec 27
724'0
732'6
717'0
732'6
7'2
732'4
s
01:20P
Mar 28
727'0
738'0
723'2
738'0
5'6
738'4
s
02:30P
May 28
733'0
733'0
733'0
733'0
6'2
736'4
s
01:20P
@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
01:05P
Sep 26
340.225
341.050
337.450
339.075
- 1.000
339.350
s
01:05P
Oct 26
334.300
334.625
330.525
332.550
- 1.625
332.825
s
01:05P
Nov 26
329.250
330.150
325.750
327.400
- 2.125
327.925
s
01:05P
Jan 27
323.125
323.925
319.625
321.375
- 2.200
321.750
s
01:05P
Mar 27
319.400
320.325
316.425
318.475
- 2.050
318.600
s
01:05P
@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
01:05P
Oct 26
223.350
223.450
220.500
220.625
- 2.575
220.700
s
01:05P
Dec 26
223.350
223.350
220.325
220.400
- 2.675
220.525
s
01:05P
Feb 27
224.100
224.125
221.200
221.475
- 2.475
221.525
s
01:05P
Apr 27
224.375
224.550
221.800
222.225
- 2.050
222.325
s
01:05P
Jun 27
217.750
218.200
215.625
216.300
- 1.725
216.350
s
01:05P
@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
02:30P
Oct 26
87.150
88.375
86.925
87.850
1.025
87.950
s
01:05P
Dec 26
78.100
79.025
78.025
78.650
0.825
78.775
s
01:05P
Feb 27
81.250
81.925
81.175
81.600
0.600
81.725
s
01:05P
Apr 27
85.750
86.200
85.625
85.900
0.275
86.025
s
01:05P
May 27
89.600
89.650
89.375
89.375
-0.100
89.500
s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.