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
459'2
461'2
458'6
459'4
1'0
458'4
10:15P
Dec 26
481'4
483'4
480'6
481'2
0'6
480'4
10:15P
Mar 27
496'4
498'6
496'2
496'6
1'0
495'6
10:15P
May 27
504'6
507'0
504'2
504'4
0'2
504'2
10:15P
Jul 27
508'6
510'2
507'4
508'0
0'2
507'6
10:15P
Sep 27
484'0
487'0
483'6
485'2
-0'4
485'6
10:15P
Dec 27
489'4
491'0
488'0
489'0
-0'6
489'6
10:15P
Mar 28
500'2
500'2
500'2
500'2
-0'2
500'4
10:15P
May 28
509'4
0'0
506'2
10:15P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1213'4
1217'2
1207'2
1207'6
-4'2
1212'0
10:15P
Sep 26
1207'0
1209'6
1199'6
1201'2
-3'4
1204'6
10:15P
Nov 26
1222'4
1225'0
1215'2
1216'4
-3'4
1220'0
10:15P
Jan 27
1236'2
1239'0
1229'2
1230'6
-3'0
1233'6
10:15P
Mar 27
1238'0
1240'6
1231'4
1232'0
-3'6
1235'6
10:15P
May 27
1242'0
1244'2
1236'0
1236'0
-4'0
1240'0
10:15P
Jul 27
1245'2
1248'0
1239'0
1240'4
-2'4
1243'0
10:15P
Aug 27
1228'0
1228'0
1221'2
1221'2
-3'2
1224'4
10:15P
Sep 27
1183'2
0'0
1184'2
10:14P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3202
3215
3193
3200
- 3
3203
10:15P
Sep 26
3213
3224
3201
3205
- 8
3213
10:15P
Oct 26
3225
3236
3213
3217
- 10
3227
10:15P
Dec 26
3275
3287
3261
3266
- 12
3278
10:15P
Jan 27
3307
3318
3293
3297
- 12
3309
10:15P
Mar 27
3325
3339
3317
3322
- 11
3333
10:15P
May 27
3357
3357
3340
3344
- 9
3353
10:15P
Jul 27
3383
3385
3379
3379
- 1
3380
10:15P
Aug 27
3362
3367
10:15P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
666'6
672'2
666'2
670'4
8'0
662'4
10:15P
Dec 26
684'2
689'0
683'4
687'4
7'6
679'6
10:15P
Mar 27
699'4
704'0
699'0
702'4
7'2
695'2
10:15P
May 27
706'2
709'6
706'2
708'4
6'4
702'0
10:15P
Jul 27
704'4
705'0
702'6
703'4
5'0
698'4
10:15P
Sep 27
707'0
709'4
707'0
708'4
5'0
703'4
10:15P
Dec 27
718'2
718'4
717'4
718'0
5'0
713'0
10:15P
Mar 28
718'0
0'0
718'0
10:15P
May 28
716'4
0'0
715'6
10:15P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
339.750
346.000
338.750
342.750
4.825
343.075
s
02:30P
Sep 26
333.300
341.000
332.600
336.850
5.300
337.225
s
01:05P
Oct 26
324.750
331.950
323.275
326.350
1.575
326.825
s
01:05P
Nov 26
318.825
325.225
316.550
319.200
- 1.225
319.800
s
01:05P
Jan 27
312.125
317.925
309.400
311.975
- 2.350
312.425
s
02:30P
Mar 27
308.900
313.850
305.975
307.900
- 3.100
308.400
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
225.500
228.375
225.500
227.125
2.250
227.475
s
01:05P
Oct 26
219.075
222.975
218.500
221.775
3.400
222.175
s
01:05P
Dec 26
217.725
222.350
217.400
220.900
3.900
221.300
s
02:53P
Feb 27
218.100
222.600
217.725
220.975
3.800
221.525
s
01:05P
Apr 27
218.600
223.000
218.350
221.175
3.300
221.800
s
01:05P
Jun 27
211.850
216.050
211.700
214.050
2.850
214.675
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.675
103.350
102.500
103.050
0.125
103.100
s
01:05P
Oct 26
87.625
88.725
87.250
88.175
0.475
88.275
s
01:05P
Dec 26
78.300
79.725
78.000
79.525
1.125
79.675
s
01:05P
Feb 27
81.425
82.875
81.175
82.575
1.200
82.800
s
01:05P
Apr 27
85.725
87.150
85.725
86.900
1.025
87.075
s
01:05P
May 27
89.775
90.175
89.775
90.175
0.925
90.300
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.