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
462'6
465'4
461'4
464'6
1'4
463'2
12:24A
Dec 26
487'2
490'4
486'2
489'4
1'4
488'0
12:24A
Mar 27
503'0
506'2
502'0
505'4
1'4
504'0
12:23A
May 27
511'0
513'6
510'0
513'0
1'0
512'0
12:23A
Jul 27
514'2
517'0
513'2
516'2
1'2
515'0
12:24A
Sep 27
495'4
497'2
495'0
496'4
-0'4
497'0
12:24A
Dec 27
501'2
502'6
500'6
501'2
-1'2
502'4
12:24A
Mar 28
512'2
513'6
512'0
512'2
-1'2
513'4
12:24A
May 28
518'2
0'0
519'4
12:24A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1199'2
1208'6
1198'2
1206'6
6'0
1200'6
12:24A
Nov 26
1215'0
1225'0
1214'0
1222'6
6'0
1216'6
12:24A
Jan 27
1230'0
1239'4
1228'6
1237'6
6'2
1231'4
12:24A
Mar 27
1236'2
1245'4
1235'4
1243'6
5'4
1238'2
12:24A
May 27
1242'2
1251'2
1241'4
1249'6
5'2
1244'4
12:24A
Jul 27
1246'4
1255'4
1246'2
1254'0
4'6
1249'2
12:24A
Aug 27
1231'0
1239'6
1230'6
1238'2
4'6
1233'4
12:24A
Sep 27
1198'2
1204'2
1198'2
1204'0
5'0
1199'0
12:24A
Nov 27
1188'4
1195'6
1188'0
1194'2
3'0
1191'2
12:24A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3140
3141
3128
3139
9
3130
12:23A
Oct 26
3157
3157
3145
3155
9
3146
12:23A
Dec 26
3190
3200
3186
3197
9
3188
12:23A
Jan 27
3205
3221
3205
3219
9
3210
12:22A
Mar 27
3227
3245
3227
3243
8
3235
12:23A
May 27
3248
3268
3248
3265
6
3259
12:23A
Jul 27
3286
3292
3284
3290
4
3286
12:23A
Aug 27
3279
3279
3279
3279
3
3276
12:23A
Sep 27
3253
3258
12:23A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
661'2
667'6
660'2
667'0
2'4
664'4
12:24A
Dec 26
678'4
684'2
677'2
684'0
2'6
681'2
12:24A
Mar 27
696'2
701'6
694'6
701'2
2'2
699'0
12:24A
May 27
704'2
709'4
702'4
709'2
2'0
707'2
12:24A
Jul 27
706'2
709'6
705'4
709'6
1'4
708'2
12:23A
Sep 27
712'0
716'4
712'0
716'0
0'4
715'4
12:24A
Dec 27
724'4
728'4
724'4
728'4
1'0
727'4
12:24A
Mar 28
737'2
0'0
735'4
12:24A
May 28
734'6
0'0
734'4
12:24A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
340.850
342.750
338.625
339.700
- 0.750
339.225
s
08/18
Sep 26
334.750
336.550
332.275
333.825
0.400
333.350
s
08/18
Oct 26
327.025
329.325
325.100
326.775
0.975
326.325
s
08/18
Nov 26
319.825
321.550
317.200
319.075
0.800
318.625
s
08/18
Jan 27
311.475
313.050
308.775
310.500
0.525
310.175
s
08/18
Mar 27
308.000
308.950
305.050
306.250
0.500
306.275
s
08/18
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
225.400
226.750
224.100
224.975
0.350
224.900
s
08/18
Oct 26
219.750
221.275
218.000
219.150
0.150
218.925
s
08/18
Dec 26
219.500
221.075
218.200
219.550
0.800
219.200
s
08/18
Feb 27
220.000
221.475
219.000
220.050
0.900
219.800
s
08/18
Apr 27
220.850
221.825
219.550
220.425
0.800
220.300
s
08/18
Jun 27
213.900
214.725
212.675
213.475
0.775
213.500
s
08/18
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.625
81.800
80.000
80.725
-1.000
80.725
s
08/18
Dec 26
72.600
72.675
70.300
70.825
-1.600
70.925
s
08/18
Feb 27
75.750
75.925
73.400
73.950
-1.775
74.000
s
08/18
Apr 27
81.025
81.100
78.850
79.350
-1.625
79.400
s
08/18
May 27
84.600
84.600
83.250
83.650
-1.325
83.675
s
08/18
Jun 27
93.400
93.675
91.700
92.200
-1.325
92.225
s
08/18
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.