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
448'2
449'0
445'4
447'0
-2'0
449'0
08:07P
Dec 26
471'0
471'6
468'4
470'0
-1'6
471'6
08:07P
Mar 27
486'4
487'0
483'6
485'2
-2'0
487'2
08:07P
May 27
495'0
495'4
492'4
493'6
-2'0
495'6
08:07P
Jul 27
499'4
499'4
497'0
498'2
-2'0
500'2
08:07P
Sep 27
482'4
482'6
480'2
480'2
-2'2
482'4
08:07P
Dec 27
485'6
486'2
484'6
485'6
-1'2
487'0
08:07P
Mar 28
498'0
498'0
495'6
496'6
-1'4
498'2
08:07P
May 28
503'6
0'0
504'2
08:07P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1178'0
1179'4
1169'0
1172'4
-5'4
1178'0
08:07P
Sep 26
1176'0
1177'2
1168'0
1170'6
-5'2
1176'0
08:07P
Nov 26
1192'4
1193'6
1184'2
1187'4
-5'2
1192'6
08:07P
Jan 27
1207'2
1208'0
1199'0
1201'6
-5'6
1207'4
08:07P
Mar 27
1211'4
1211'6
1203'4
1207'2
-4'2
1211'4
08:07P
May 27
1217'6
1217'6
1209'4
1212'2
-5'2
1217'4
08:07P
Jul 27
1222'0
1222'2
1213'4
1216'6
-4'6
1221'4
08:07P
Aug 27
1204'2
1204'6
1198'6
1200'0
-5'2
1205'2
08:07P
Sep 27
1165'2
0'0
1168'0
08:06P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3161
3173
3136
3138
- 15
3153
08:07P
Sep 26
3188
3199
3159
3162
- 17
3179
08:07P
Oct 26
3197
3204
3167
3170
- 18
3188
08:07P
Dec 26
3241
3253
3213
3213
- 22
3235
08:07P
Jan 27
3276
3280
3243
3243
- 22
3265
08:07P
Mar 27
3302
3302
3271
3271
- 21
3292
08:07P
May 27
3327
3327
3293
3297
- 18
3315
08:07P
Jul 27
3345
3354
3324
3324
- 18
3342
08:06P
Aug 27
3329
3330
08:07P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
660'0
663'4
658'2
660'4
-0'2
660'6
08:07P
Dec 26
678'4
680'4
675'0
677'4
-0'2
677'6
08:07P
Mar 27
693'4
695'4
690'4
693'2
0'2
693'0
08:07P
May 27
699'6
701'4
696'4
699'2
-0'4
699'6
08:07P
Jul 27
695'0
695'4
690'6
692'6
-2'4
695'2
08:07P
Sep 27
696'6
697'0
695'0
697'0
-3'0
700'0
08:07P
Dec 27
705'4
705'4
705'0
705'0
-5'0
710'0
08:07P
Mar 28
715'2
0'0
715'6
08:07P
May 28
713'6
0'0
714'0
08:06P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
343.575
346.500
343.200
344.700
1.200
344.275
s
01:05P
Sep 26
337.650
340.900
337.350
339.050
1.425
338.650
s
01:05P
Oct 26
327.400
331.800
327.400
330.600
2.800
329.625
s
01:05P
Nov 26
321.075
324.950
320.500
323.850
3.025
322.825
s
01:05P
Jan 27
313.825
317.575
312.925
316.625
3.225
315.650
s
01:05P
Mar 27
311.500
313.250
308.850
312.500
3.250
311.650
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
227.875
230.150
227.325
228.325
0.425
227.900
s
01:05P
Oct 26
222.850
225.550
222.525
224.125
1.800
223.975
s
01:05P
Dec 26
221.750
224.825
221.675
223.275
2.025
223.325
s
01:05P
Feb 27
221.625
224.900
221.625
223.600
2.075
223.600
s
01:05P
Apr 27
222.150
224.875
222.100
223.625
1.975
223.775
s
01:05P
Jun 27
215.075
217.425
214.900
216.250
1.725
216.400
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.800
103.000
100.575
100.700
- 2.425
100.675
s
01:05P
Oct 26
87.900
88.425
85.500
85.575
-2.575
85.700
s
03:05P
Dec 26
79.400
79.550
76.900
77.075
-2.475
77.200
s
03:57P
Feb 27
82.400
82.550
80.225
80.525
-2.175
80.625
s
02:30P
Apr 27
86.700
86.825
84.750
85.025
-1.875
85.200
s
01:05P
May 27
89.700
89.700
88.500
88.800
-1.525
88.775
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.