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
460'0
461'2
460'0
460'4
-1'4
462'0
07:18P
Dec 26
483'0
484'2
483'0
484'0
-0'6
484'6
07:18P
Mar 27
498'0
499'4
498'0
499'2
-1'0
500'2
07:18P
May 27
506'4
508'0
506'4
507'4
-1'2
508'6
07:18P
Jul 27
510'2
511'6
510'2
511'4
-1'0
512'4
07:18P
Sep 27
492'4
492'4
492'4
492'4
-1'4
494'0
07:18P
Dec 27
498'0
498'0
497'2
497'6
-0'6
498'4
07:17P
Mar 28
508'2
509'0
508'2
509'0
-0'2
509'2
07:17P
May 28
514'2
0'0
514'6
07:18P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1232'0
1236'2
1230'4
1234'2
1'2
1233'0
07:18P
Sep 26
1229'2
1229'2
1224'4
1227'2
1'2
1226'0
07:18P
Nov 26
1237'0
1240'4
1235'4
1240'2
1'2
1239'0
07:18P
Jan 27
1250'6
1253'6
1249'2
1253'6
1'0
1252'6
07:18P
Mar 27
1249'0
1254'0
1249'0
1253'6
0'2
1253'4
07:18P
May 27
1252'6
1257'0
1252'6
1257'0
0'2
1256'6
07:18P
Jul 27
1260'2
1260'6
1260'2
1260'6
0'0
1260'6
07:18P
Aug 27
1243'0
1243'0
1243'0
1243'0
0'0
1243'0
07:18P
Sep 27
1201'4
0'0
1203'6
07:18P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3315
3325
3311
3322
6
3316
07:18P
Sep 26
3290
3303
3290
3301
5
3296
07:18P
Oct 26
3281
3293
3281
3293
9
3284
07:18P
Dec 26
3321
3339
3321
3334
5
3329
07:18P
Jan 27
3342
3359
3342
3355
5
3350
07:18P
Mar 27
3342
3360
3342
3359
2
3357
07:18P
May 27
3360
3367
3360
3367
1
3366
07:18P
Jul 27
3381
3387
3381
3387
1
3386
07:18P
Aug 27
3376
5
3371
07:18P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
705'4
706'2
703'0
705'0
-0'6
705'6
07:18P
Dec 26
722'2
723'2
720'2
721'6
-1'0
722'6
07:18P
Mar 27
737'0
738'2
735'2
736'6
-1'0
737'6
07:18P
May 27
743'4
743'4
741'2
743'0
-0'4
743'4
07:18P
Jul 27
735'6
738'0
735'6
737'4
-1'2
738'6
07:18P
Sep 27
738'0
740'2
738'0
739'0
-3'0
742'0
07:18P
Dec 27
747'0
747'4
747'0
747'4
-2'6
750'2
07:18P
Mar 28
755'0
0'0
755'0
07:18P
May 28
738'6
0'0
751'4
07:17P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
348.075
348.075
340.500
341.200
- 8.375
341.175
s
01:05P
Sep 26
344.000
344.000
335.000
336.150
- 8.775
336.200
s
01:05P
Oct 26
338.350
338.350
329.025
329.775
- 9.725
329.850
s
01:05P
Nov 26
333.250
333.250
325.050
325.550
- 9.625
325.600
s
01:05P
Jan 27
325.825
326.100
319.325
319.575
- 9.075
319.700
s
02:30P
Mar 27
321.200
322.250
316.350
316.650
- 8.700
316.650
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
226.000
226.050
223.000
223.350
- 3.475
223.200
s
02:42P
Oct 26
222.500
222.550
218.825
219.200
- 4.025
219.200
s
03:06P
Dec 26
222.025
222.175
218.500
218.700
- 4.100
218.800
s
01:05P
Feb 27
223.075
223.075
219.525
219.750
- 3.975
219.900
s
01:05P
Apr 27
224.425
224.425
221.050
221.450
- 3.625
221.525
s
01:05P
Jun 27
218.150
218.425
215.375
215.875
- 3.550
215.825
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.125
102.250
101.275
101.400
- 0.050
101.450
s
02:30P
Oct 26
88.575
89.000
88.100
88.325
0.225
88.350
s
01:05P
Dec 26
79.575
80.300
79.550
79.700
0.575
79.825
s
02:38P
Feb 27
82.650
83.425
82.650
83.050
0.750
83.225
s
01:05P
Apr 27
87.000
87.800
86.925
87.475
0.725
87.625
s
01:05P
May 27
90.675
90.825
90.675
90.825
0.550
90.825
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.