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
450'4
452'0
449'6
450'2
1'0
449'2
11:11P
Dec 26
474'0
475'2
473'0
473'4
1'0
472'4
11:11P
Mar 27
489'4
490'6
488'6
489'4
1'2
488'2
11:11P
May 27
499'2
499'2
497'4
498'0
1'0
497'0
11:11P
Jul 27
502'0
503'4
501'2
501'6
0'6
501'0
11:11P
Sep 27
487'2
488'0
486'2
486'4
-0'2
486'6
11:11P
Dec 27
493'0
493'6
492'0
492'2
-0'2
492'4
11:11P
Mar 28
503'2
503'4
503'2
503'4
-0'2
503'6
11:11P
May 28
505'2
0'0
509'6
11:10P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1172'0
1173'0
1172'0
1173'0
4'2
1168'6
11:11P
Sep 26
1174'4
1177'0
1170'6
1174'0
0'2
1173'6
11:11P
Nov 26
1193'2
1195'2
1188'4
1191'6
-0'4
1192'2
11:11P
Jan 27
1208'4
1209'6
1203'4
1206'6
-0'2
1207'0
11:11P
Mar 27
1214'2
1214'2
1208'2
1211'2
-0'4
1211'6
11:11P
May 27
1219'6
1220'0
1214'2
1217'2
-0'4
1217'6
11:11P
Jul 27
1223'6
1224'4
1219'6
1221'4
-0'2
1221'6
11:10P
Aug 27
1208'2
1208'2
1203'6
1203'6
-1'6
1205'4
11:11P
Sep 27
1169'6
1169'6
1169'0
1169'2
-0'2
1169'4
11:11P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3135
1
3134
11:11P
Sep 26
3156
3164
3150
3157
3
3154
11:11P
Oct 26
3168
3178
3163
3170
2
3168
11:11P
Dec 26
3216
3227
3210
3217
1
3216
11:11P
Jan 27
3241
3247
3236
3243
2
3241
11:11P
Mar 27
3264
3267
3260
3267
1
3266
11:11P
May 27
3291
3296
3286
3291
3291
11:11P
Jul 27
3314
3322
3311
3315
- 4
3319
11:10P
Aug 27
3301
3301
3301
3301
- 6
3307
11:10P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
652'0
653'4
648'4
650'2
-0'6
651'0
11:11P
Dec 26
670'4
671'4
666'6
668'4
-0'6
669'2
11:11P
Mar 27
687'2
687'4
683'0
684'6
-0'4
685'2
11:11P
May 27
692'4
694'2
690'0
691'4
-1'0
692'4
11:11P
Jul 27
691'4
692'0
687'2
689'6
-1'0
690'6
11:11P
Sep 27
695'6
695'6
694'0
695'2
-1'2
696'4
11:11P
Dec 27
705'2
705'2
705'2
705'2
-2'2
707'4
11:11P
Mar 28
714'0
0'0
714'0
11:11P
May 28
712'0
712'0
712'0
712'0
0'0
712'0
11:11P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
348.200
351.525
346.900
348.300
- 0.200
347.825
s
01:05P
Sep 26
344.375
348.050
341.700
343.000
- 1.225
342.550
s
02:30P
Oct 26
335.675
339.675
332.925
334.100
- 1.650
333.700
s
01:05P
Nov 26
329.125
333.225
326.250
327.200
- 2.075
327.050
s
01:05P
Jan 27
321.925
325.600
318.925
320.025
- 2.400
319.525
s
01:05P
Mar 27
317.975
321.500
315.000
315.750
- 2.175
315.500
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.725
233.400
230.900
231.400
- 0.650
231.100
s
02:51P
Oct 26
227.250
229.550
226.300
227.025
- 0.525
226.725
s
01:05P
Dec 26
226.975
228.850
225.850
226.375
- 0.725
226.225
s
01:05P
Feb 27
226.800
228.750
226.100
226.650
- 0.375
226.500
s
02:30P
Apr 27
226.450
228.500
225.900
226.525
- 0.075
226.425
s
01:05P
Jun 27
218.550
220.525
217.875
218.550
- 0.200
218.425
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
98.200
98.625
97.450
97.650
-1.325
97.525
s
02:30P
Oct 26
83.900
84.900
83.350
83.650
-1.175
83.675
s
02:32P
Dec 26
74.825
76.050
74.725
75.350
-0.325
75.350
s
01:05P
Feb 27
78.075
79.375
77.875
78.875
0.125
78.825
s
01:05P
Apr 27
82.775
83.925
82.500
83.750
0.475
83.700
s
02:30P
May 27
87.025
87.250
87.025
87.250
0.600
87.225
s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.