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
459'2
461'6
448'0
448'4
-9'4
449'0
s
01:20P
Dec 26
481'4
483'4
470'6
471'0
-8'6
471'6
s
01:20P
Mar 27
496'4
498'6
486'0
486'4
-8'4
487'2
s
01:20P
May 27
504'6
507'0
494'6
495'0
-8'4
495'6
s
01:20P
Jul 27
508'6
510'2
499'2
499'2
-7'4
500'2
s
01:20P
Sep 27
484'0
487'0
481'2
481'6
-3'2
482'4
s
01:20P
Dec 27
489'4
491'0
486'2
486'4
-2'6
487'0
s
01:20P
Mar 28
500'2
501'4
497'4
497'4
-2'2
498'2
s
01:20P
May 28
506'6
506'6
503'6
503'6
-2'0
504'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1213'4
1217'2
1175'4
1177'0
-34'0
1178'0
s
01:20P
Sep 26
1207'0
1209'6
1173'4
1174'6
-28'6
1176'0
s
01:20P
Nov 26
1222'4
1225'0
1190'0
1191'4
-27'2
1192'6
s
01:20P
Jan 27
1236'2
1239'0
1204'4
1205'6
-26'2
1207'4
s
01:20P
Mar 27
1238'0
1240'6
1208'0
1210'0
-24'2
1211'4
s
01:20P
May 27
1242'0
1244'2
1213'4
1215'6
-22'4
1217'4
s
01:20P
Jul 27
1245'2
1248'0
1217'6
1220'4
-21'4
1221'4
s
01:20P
Aug 27
1228'0
1228'0
1201'4
1204'4
-19'2
1205'2
s
01:20P
Sep 27
1165'0
1165'2
1165'0
1165'2
-16'2
1168'0
01:19P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3202
3215
3127
3156
- 50
3153
s
01:20P
Sep 26
3213
3224
3150
3185
- 34
3179
s
01:20P
Oct 26
3225
3236
3164
3193
- 39
3188
s
01:20P
Dec 26
3275
3287
3213
3240
- 43
3235
s
01:20P
Jan 27
3307
3318
3244
3269
- 44
3265
s
01:20P
Mar 27
3325
3339
3273
3295
- 41
3292
s
01:20P
May 27
3357
3357
3300
3317
- 38
3315
s
01:20P
Jul 27
3383
3385
3320
3344
- 36
3342
01:19P
Aug 27
3323
3332
3310
3329
- 37
3330
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
666'6
672'2
658'2
660'0
-1'6
660'6
s
01:20P
Dec 26
684'2
689'0
675'6
676'6
-2'0
677'6
s
01:20P
Mar 27
699'4
704'0
691'0
691'6
-2'2
693'0
s
01:20P
May 27
706'2
709'6
697'6
698'4
-2'2
699'6
s
01:20P
Jul 27
704'4
705'0
693'0
693'2
-3'2
695'2
s
01:20P
Sep 27
707'0
709'4
698'2
698'2
-3'4
700'0
s
01:20P
Dec 27
718'2
718'4
708'2
708'2
-3'0
710'0
s
01:20P
Mar 28
719'2
719'2
715'2
715'2
-2'2
715'6
s
01:20P
May 28
714'2
714'2
713'6
713'6
-1'6
714'0
01:19P
@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
01:05P
Dec 26
79.400
79.550
76.900
77.075
-2.475
77.200
s
01:05P
Feb 27
82.400
82.550
80.225
80.525
-2.175
80.625
s
01:05P
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
.