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
438'0
439'6
435'2
437'4
-3'2
440'6
03:32A
Dec 26
461'0
463'2
458'2
461'0
-3'0
464'0
03:32A
Mar 27
477'0
478'6
474'2
476'6
-3'0
479'6
03:32A
May 27
485'4
487'6
483'0
485'6
-3'0
488'6
03:32A
Jul 27
490'6
492'2
488'0
490'4
-2'6
493'2
03:32A
Sep 27
477'6
477'6
475'6
476'0
-3'4
479'4
03:32A
Dec 27
483'0
484'4
482'4
484'2
-1'2
485'4
03:32A
Mar 28
494'0
495'6
494'0
495'6
-1'2
497'0
03:32A
May 28
504'6
0'0
503'2
03:31A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1163'6
1169'0
1163'6
1169'0
-3'0
1172'0
03:32A
Sep 26
1167'0
1170'2
1158'4
1162'6
-8'0
1170'6
03:32A
Nov 26
1182'2
1187'2
1175'2
1180'0
-7'4
1187'4
03:32A
Jan 27
1197'2
1201'0
1189'4
1194'0
-7'2
1201'2
03:32A
Mar 27
1200'0
1204'4
1194'6
1199'2
-5'4
1204'6
03:32A
May 27
1205'2
1210'2
1200'6
1205'4
-5'0
1210'4
03:32A
Jul 27
1209'0
1214'0
1205'0
1209'6
-4'4
1214'2
03:32A
Aug 27
1196'0
1197'2
1190'4
1197'2
-1'2
1198'4
03:32A
Sep 27
1156'6
1161'0
1156'4
1161'0
-1'2
1162'2
03:32A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3103
3103
3103
3103
- 19
3122
03:32A
Sep 26
3149
3154
3124
3128
- 21
3149
03:32A
Oct 26
3162
3168
3138
3144
- 22
3166
03:32A
Dec 26
3210
3217
3186
3189
- 23
3212
03:32A
Jan 27
3238
3240
3211
3213
- 22
3235
03:32A
Mar 27
3257
3260
3234
3237
- 20
3257
03:32A
May 27
3279
3281
3258
3260
- 20
3280
03:32A
Jul 27
3307
3307
3290
3293
- 14
3307
03:32A
Aug 27
3281
3294
3280
3282
- 13
3295
03:32A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
635'0
640'0
632'0
635'4
-3'6
639'2
03:32A
Dec 26
652'6
658'0
650'0
653'4
-4'0
657'4
03:32A
Mar 27
670'0
674'4
667'2
670'4
-3'6
674'2
03:32A
May 27
676'4
682'6
675'2
678'4
-3'6
682'2
03:32A
Jul 27
673'2
678'4
673'2
676'4
-2'6
679'2
03:32A
Sep 27
681'0
684'4
681'0
683'4
-1'0
684'4
03:32A
Dec 27
692'4
696'0
692'4
696'0
0'6
695'2
03:32A
Mar 28
702'0
0'0
702'0
03:32A
May 28
698'0
698'0
698'0
698'0
-2'4
700'4
03:32A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
346.475
348.725
346.150
347.600
1.550
348.025
s
08/02
Sep 26
342.625
345.350
342.100
343.275
1.325
343.775
s
08/02
Oct 26
334.025
337.025
333.625
334.950
1.325
335.350
s
08/02
Nov 26
327.600
330.425
327.300
328.600
1.475
329.125
s
08/02
Jan 27
320.800
322.975
319.725
321.425
1.475
321.925
s
08/02
Mar 27
317.050
318.625
315.875
317.825
1.250
317.675
s
07/31
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.275
232.675
231.200
231.575
0.525
231.750
s
08/02
Oct 26
227.425
228.550
226.925
227.000
- 0.200
227.250
s
08/02
Dec 26
226.675
228.000
226.550
226.725
0.225
226.950
s
08/02
Feb 27
226.375
227.575
226.275
226.550
0.500
226.875
s
08/02
Apr 27
225.950
226.950
225.775
226.150
0.500
226.500
s
08/02
Jun 27
218.400
218.950
218.100
218.250
0.200
218.625
s
08/02
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
98.375
99.350
98.325
98.775
0.425
98.850
s
08/02
Oct 26
83.350
85.175
83.125
84.700
1.500
84.850
s
08/02
Dec 26
74.525
76.100
74.025
75.475
1.150
75.675
s
08/02
Feb 27
78.100
79.200
77.325
78.600
0.725
78.700
s
08/02
Apr 27
82.675
83.625
81.975
83.150
0.550
83.225
s
08/02
May 27
86.300
87.025
85.825
86.450
0.400
86.625
s
07/31
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.