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
464'2
467'2
463'6
466'0
1'0
465'0
12:06A
Dec 26
489'0
492'0
488'2
490'6
1'2
489'4
12:07A
Mar 27
504'4
507'4
504'0
506'4
1'2
505'2
12:07A
May 27
512'0
514'6
511'2
514'0
1'4
512'4
12:07A
Jul 27
514'0
517'2
514'0
516'2
1'2
515'0
12:07A
Sep 27
495'0
497'4
495'0
497'2
1'0
496'2
12:07A
Dec 27
500'6
503'0
500'2
502'2
0'6
501'4
12:07A
Mar 28
512'0
513'6
512'0
513'6
1'0
512'6
12:07A
May 28
518'4
0'0
518'6
12:07A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1199'6
1210'2
1198'2
1209'6
8'6
1201'0
12:07A
Nov 26
1215'0
1225'4
1213'0
1224'6
8'6
1216'0
12:07A
Jan 27
1228'4
1240'0
1228'0
1239'0
8'0
1231'0
12:07A
Mar 27
1234'4
1244'4
1232'6
1243'6
8'0
1235'6
12:07A
May 27
1238'6
1248'6
1237'4
1248'2
7'6
1240'4
12:07A
Jul 27
1242'2
1252'0
1242'2
1252'0
7'6
1244'2
12:07A
Aug 27
1229'0
1234'4
1228'6
1234'2
6'4
1227'6
12:06A
Sep 27
1194'2
1197'4
1194'2
1197'4
5'2
1192'2
12:07A
Nov 27
1183'0
1190'2
1183'0
1189'6
4'4
1185'2
12:07A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3121
3147
3120
3147
26
3121
12:07A
Oct 26
3140
3167
3140
3165
25
3140
12:07A
Dec 26
3184
3215
3184
3214
27
3187
12:08A
Jan 27
3204
3232
3204
3231
25
3206
12:08A
Mar 27
3218
3251
3218
3250
25
3225
12:08A
May 27
3236
3268
3236
3266
22
3244
12:07A
Jul 27
3261
3292
3261
3290
21
3269
12:07A
Aug 27
3259
3258
12:07A
Sep 27
3242
3239
12:07A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
673'6
678'0
672'4
673'0
-1'6
674'6
12:06A
Dec 26
687'6
692'6
687'0
687'6
-1'4
689'2
12:07A
Mar 27
704'6
708'2
703'2
703'4
-1'6
705'2
12:06A
May 27
712'4
715'2
710'4
711'0
-1'2
712'2
12:08A
Jul 27
709'0
713'4
709'0
710'2
-0'4
710'6
12:06A
Sep 27
719'2
719'2
716'4
716'4
-0'4
717'0
12:08A
Dec 27
729'0
729'4
728'4
728'4
0'0
728'4
12:08A
Mar 28
735'0
735'0
735'0
735'0
-0'2
735'2
12:08A
May 28
738'4
0'0
733'2
12:08A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
341.000
342.900
338.950
339.800
- 0.850
339.975
s
08/17
Sep 26
335.100
337.750
331.450
332.875
- 1.600
332.950
s
08/17
Oct 26
325.950
329.000
323.450
325.275
- 0.075
325.350
s
08/17
Nov 26
318.000
320.850
315.875
317.625
0.400
317.825
s
08/17
Jan 27
310.225
312.550
307.750
309.725
0.400
309.650
s
08/17
Mar 27
306.275
308.575
304.075
305.600
0.225
305.775
s
08/17
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
223.675
226.600
223.650
224.375
0.925
224.550
s
08/17
Oct 26
219.325
222.025
218.050
218.650
- 0.100
218.775
s
08/17
Dec 26
219.000
221.325
217.850
218.250
0.025
218.400
s
08/17
Feb 27
219.325
221.725
218.525
218.800
- 0.150
218.900
s
08/17
Apr 27
219.875
222.050
219.000
219.450
- 0.100
219.500
s
08/17
Jun 27
212.900
215.050
212.075
212.650
- 0.100
212.725
s
08/17
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.600
82.925
81.350
81.675
-0.025
81.725
s
08/17
Dec 26
72.500
73.700
72.250
72.500
0.050
72.525
s
08/17
Feb 27
75.850
76.850
75.550
75.825
75.775
s
08/17
Apr 27
81.025
81.950
80.800
81.050
0.050
81.025
s
08/17
May 27
85.350
85.750
84.950
85.175
0.050
85.000
s
08/17
Jun 27
93.500
94.375
93.350
93.550
0.075
93.550
s
08/17
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.