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
452'2
455'0
452'0
454'0
1'2
452'6
10:48P
Dec 26
475'0
477'4
474'6
476'6
1'4
475'2
10:48P
Mar 27
490'2
493'2
490'2
492'2
1'2
491'0
10:48P
May 27
499'4
501'6
499'0
501'0
1'2
499'6
10:48P
Jul 27
504'2
506'0
503'4
505'0
0'6
504'2
10:48P
Sep 27
487'2
490'0
487'2
490'0
0'4
489'4
10:48P
Dec 27
494'2
495'4
494'2
495'0
-0'2
495'2
10:48P
Mar 28
506'0
0'0
506'2
10:48P
May 28
509'4
0'0
511'6
10:48P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1219'0
1227'2
1219'0
1223'0
3'4
1219'4
10:48P
Sep 26
1209'6
1217'6
1209'4
1212'4
2'0
1210'4
10:48P
Nov 26
1222'4
1229'4
1222'0
1224'2
1'4
1222'6
10:48P
Jan 27
1236'2
1243'0
1236'0
1238'2
1'4
1236'6
10:48P
Mar 27
1238'2
1244'4
1238'2
1239'2
0'4
1238'6
10:48P
May 27
1242'2
1248'4
1242'2
1243'2
0'0
1243'2
10:48P
Jul 27
1245'4
1253'0
1245'4
1248'0
0'0
1248'0
10:48P
Aug 27
1233'0
1234'6
1232'2
1232'2
1'0
1231'2
10:48P
Sep 27
1191'0
0'0
1194'0
10:48P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3267
3286
3263
3280
13
3267
10:47P
Sep 26
3235
3260
3235
3255
12
3243
10:47P
Oct 26
3225
3247
3225
3241
10
3231
10:47P
Dec 26
3267
3290
3267
3284
11
3273
10:48P
Jan 27
3301
3311
3301
3306
12
3294
10:47P
Mar 27
3296
3323
3296
3315
9
3306
10:48P
May 27
3326
3332
3325
3328
9
3319
10:47P
Jul 27
3353
3362
3353
3353
10
3343
10:47P
Aug 27
3342
3342
3342
3342
9
3333
10:47P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
678'4
683'6
678'2
682'6
4'6
678'0
10:48P
Dec 26
696'0
701'2
696'0
700'2
4'2
696'0
10:48P
Mar 27
711'6
716'6
711'4
715'0
3'4
711'4
10:48P
May 27
719'6
722'6
718'2
721'6
3'0
718'6
10:48P
Jul 27
717'0
720'2
716'6
719'4
2'0
717'4
10:48P
Sep 27
724'0
726'2
724'0
725'4
1'4
724'0
10:48P
Dec 27
735'2
738'0
735'2
738'0
2'6
735'2
10:48P
Mar 28
739'4
0'0
742'2
10:47P
May 28
738'6
0'0
739'2
10:47P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
352.450
353.475
347.800
349.400
- 2.450
349.550
s
01:05P
Sep 26
346.675
348.050
343.200
344.875
- 1.275
344.975
s
01:05P
Oct 26
340.425
341.875
337.800
339.350
- 0.250
339.575
s
01:05P
Nov 26
335.150
337.000
333.225
335.150
0.625
335.225
s
03:33P
Jan 27
328.650
330.725
327.000
328.725
0.825
328.775
s
01:05P
Mar 27
325.000
327.200
323.500
325.225
1.200
325.350
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
227.000
227.750
225.500
226.450
0.150
226.675
s
01:05P
Oct 26
223.850
224.675
221.975
223.050
- 0.075
223.225
s
01:05P
Dec 26
223.525
224.375
221.800
222.775
- 0.100
222.900
s
01:05P
Feb 27
224.425
225.300
222.900
223.750
- 0.075
223.875
s
01:05P
Apr 27
225.500
226.550
224.100
225.050
0.125
225.150
s
01:05P
Jun 27
220.000
220.475
218.350
219.350
0.250
219.375
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
101.150
102.375
100.975
101.650
0.225
101.500
s
01:05P
Oct 26
87.825
88.875
87.500
88.200
0.400
88.125
s
02:30P
Dec 26
79.125
79.825
78.850
79.275
0.175
79.250
s
01:05P
Feb 27
82.425
82.850
82.075
82.475
0.225
82.475
s
01:05P
Apr 27
86.775
87.100
86.550
86.850
0.225
86.900
s
01:05P
May 27
89.975
90.350
89.975
90.125
0.325
90.275
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.