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
438'0
445'2
435'2
445'2
4'4
440'6
10:22A
Dec 26
461'0
468'2
458'2
468'2
4'2
464'0
10:22A
Mar 27
477'0
484'0
474'2
483'6
4'0
479'6
10:22A
May 27
485'4
492'2
483'0
492'2
3'4
488'6
10:22A
Jul 27
490'6
496'6
488'0
496'6
3'4
493'2
10:22A
Sep 27
477'6
482'4
475'2
482'2
2'6
479'4
10:22A
Dec 27
483'0
488'4
481'6
488'2
2'6
485'4
10:22A
Mar 28
494'0
499'0
494'0
499'0
2'0
497'0
10:22A
May 28
505'2
505'2
505'2
505'2
2'0
503'2
10:22A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1163'6
1172'0
1163'6
1172'0
0'0
1172'0
10:22A
Sep 26
1167'0
1171'4
1158'4
1171'4
0'6
1170'6
10:22A
Nov 26
1182'2
1189'0
1175'2
1188'4
1'0
1187'4
10:22A
Jan 27
1197'2
1203'2
1189'4
1203'0
1'6
1201'2
10:22A
Mar 27
1200'0
1207'4
1194'6
1207'2
2'4
1204'6
10:22A
May 27
1205'2
1213'0
1200'6
1213'0
2'4
1210'4
10:22A
Jul 27
1209'0
1217'4
1205'0
1217'2
3'0
1214'2
10:22A
Aug 27
1196'0
1201'4
1190'4
1201'0
2'4
1198'4
10:22A
Sep 27
1156'6
1165'4
1156'4
1165'4
3'2
1162'2
10:22A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3103
3112
3091
3108
- 14
3122
10:22A
Sep 26
3149
3154
3118
3142
- 7
3149
10:22A
Oct 26
3162
3168
3134
3160
- 6
3166
10:22A
Dec 26
3210
3217
3179
3209
- 3
3212
10:22A
Jan 27
3238
3240
3204
3234
- 1
3235
10:22A
Mar 27
3257
3260
3230
3258
1
3257
10:22A
May 27
3279
3281
3254
3280
3280
10:22A
Jul 27
3307
3308
3283
3308
1
3307
10:23A
Aug 27
3281
3294
3276
3290
- 5
3295
10:23A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
635'0
644'6
632'0
644'6
5'4
639'2
10:22A
Dec 26
652'6
663'2
650'0
663'2
5'6
657'4
10:22A
Mar 27
670'0
679'2
667'2
679'2
5'0
674'2
10:22A
May 27
676'4
686'6
675'2
685'6
3'4
682'2
10:22A
Jul 27
673'2
684'6
673'2
682'6
3'4
679'2
10:22A
Sep 27
681'0
689'6
681'0
688'6
4'2
684'4
10:22A
Dec 27
692'4
700'4
692'4
699'2
4'0
695'2
10:22A
Mar 28
702'0
0'0
702'0
10:22A
May 28
698'0
698'0
698'0
698'0
-2'4
700'4
10:22A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
348.200
351.525
348.200
350.575
2.550
348.025
10:22A
Sep 26
344.375
348.050
344.000
346.750
2.975
343.775
10:22A
Oct 26
335.675
339.675
335.425
338.625
3.275
335.350
10:22A
Nov 26
329.125
333.225
329.125
332.400
3.275
329.125
10:22A
Jan 27
321.925
325.600
321.925
325.150
3.225
321.925
10:22A
Mar 27
317.975
321.500
317.975
320.975
3.300
317.675
10:22A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.725
233.400
231.725
232.775
1.025
231.750
10:22A
Oct 26
227.250
229.550
227.150
228.950
1.700
227.250
10:22A
Dec 26
226.975
228.850
226.800
228.300
1.350
226.950
10:22A
Feb 27
226.800
228.750
226.800
228.275
1.400
226.875
10:22A
Apr 27
226.450
228.500
226.450
227.975
1.475
226.500
10:22A
Jun 27
218.550
220.525
218.550
219.900
1.275
218.625
10:22A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
98.200
98.625
98.050
98.050
-0.800
98.850
10:22A
Oct 26
83.900
84.900
83.800
84.275
-0.575
84.850
10:22A
Dec 26
74.825
76.050
74.725
75.675
75.675
10:22A
Feb 27
78.075
79.375
77.875
79.000
0.300
78.700
10:22A
Apr 27
82.775
83.925
82.500
83.675
0.450
83.225
10:22A
May 27
87.025
87.025
87.025
87.025
0.400
86.625
10:22A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.