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
445'4
447'0
444'4
445'4
-0'2
445'6
01:05A
Dec 26
468'4
470'0
467'2
468'4
0'0
468'4
01:05A
Mar 27
484'4
485'6
483'2
484'4
0'0
484'4
01:05A
May 27
493'2
494'4
492'0
493'2
-0'2
493'4
01:05A
Jul 27
498'0
499'2
496'6
498'0
-0'2
498'2
01:05A
Sep 27
483'0
483'0
481'6
482'6
-0'4
483'2
01:05A
Dec 27
488'0
489'0
487'4
489'0
0'6
488'2
01:05A
Mar 28
499'2
499'2
499'2
499'2
-0'2
499'4
01:05A
May 28
504'6
-0'4
505'2
01:05A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1177'0
1179'0
1177'0
1179'0
1'6
1177'2
01:05A
Sep 26
1171'2
1179'2
1171'2
1178'0
5'6
1172'2
01:05A
Nov 26
1188'0
1196'0
1188'0
1194'6
6'0
1188'6
01:05A
Jan 27
1203'2
1210'2
1202'6
1209'4
6'0
1203'4
01:05A
Mar 27
1207'0
1215'0
1207'0
1214'2
6'0
1208'2
01:05A
May 27
1213'4
1221'0
1213'4
1220'0
5'4
1214'4
01:05A
Jul 27
1218'0
1225'2
1218'0
1224'0
5'2
1218'6
01:05A
Aug 27
1202'0
1207'4
1202'0
1207'4
4'4
1203'0
01:05A
Sep 27
1168'2
1170'6
1168'2
1170'2
3'4
1166'6
01:05A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3140
3164
3140
3164
23
3141
01:05A
Sep 26
3175
3199
3174
3183
8
3175
01:05A
Oct 26
3186
3206
3186
3192
9
3183
01:05A
Dec 26
3223
3250
3222
3239
11
3228
01:05A
Jan 27
3257
3276
3257
3266
11
3255
01:05A
Mar 27
3271
3299
3271
3289
7
3282
01:05A
May 27
3307
3321
3307
3310
3
3307
01:05A
Jul 27
3338
3350
3334
3335
- 1
3336
01:05A
Aug 27
3338
3338
3323
3323
- 3
3326
01:05A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
663'2
665'0
655'4
656'6
-6'6
663'4
01:05A
Dec 26
681'4
682'6
673'2
674'6
-6'6
681'4
01:05A
Mar 27
697'4
698'4
690'0
691'2
-6'2
697'4
01:05A
May 27
705'0
705'0
697'0
698'4
-6'0
704'4
01:05A
Jul 27
700'6
700'6
693'6
694'4
-6'0
700'4
01:05A
Sep 27
702'6
702'6
698'6
698'6
-6'4
705'2
01:05A
Dec 27
715'2
715'2
709'0
710'4
-4'6
715'2
01:05A
Mar 28
720'6
0'0
721'2
01:05A
May 28
722'0
0'0
719'6
01:06A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.525
348.550
341.250
346.650
2.200
346.475
s
07/30
Sep 26
339.525
343.000
336.325
342.600
3.800
342.450
s
07/30
Oct 26
331.200
334.275
328.150
334.150
4.400
334.025
s
07/30
Nov 26
324.675
327.800
322.125
327.775
4.825
327.650
s
07/30
Jan 27
317.500
320.750
315.275
320.650
4.800
320.450
s
07/30
Mar 27
313.525
316.700
311.900
316.575
4.775
316.425
s
07/30
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
228.800
231.375
228.475
231.275
3.325
231.225
s
07/30
Oct 26
224.650
227.575
223.950
227.450
3.475
227.450
s
07/30
Dec 26
223.850
226.900
223.450
226.700
3.400
226.725
s
07/30
Feb 27
224.075
226.525
223.725
226.400
2.775
226.375
s
07/30
Apr 27
224.175
226.050
223.950
225.950
2.225
226.000
s
07/30
Jun 27
217.125
218.450
216.600
218.375
2.025
218.425
s
07/30
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
100.475
100.550
98.250
98.325
- 2.250
98.425
s
07/30
Oct 26
85.500
85.525
82.100
83.250
-2.350
83.350
s
07/30
Dec 26
77.000
77.000
73.250
74.425
-2.675
74.525
s
07/30
Feb 27
80.475
80.475
76.850
77.875
-2.650
77.975
s
07/30
Apr 27
84.800
84.875
81.725
82.625
-2.525
82.675
s
07/30
May 27
88.375
88.375
85.450
86.150
-2.550
86.225
s
07/30
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.