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
439'0
441'6
438'4
441'4
2'4
439'0
11:18P
Dec 26
461'6
464'4
461'2
464'2
2'2
462'0
11:18P
Mar 27
477'2
480'2
476'6
480'0
2'4
477'4
11:17P
May 27
486'2
489'0
486'0
489'0
2'4
486'4
11:17P
Jul 27
491'6
494'2
491'2
494'0
2'0
492'0
11:17P
Sep 27
482'2
484'2
482'0
484'2
1'4
482'6
11:17P
Dec 27
489'0
491'2
489'0
491'2
1'0
490'2
11:17P
Mar 28
501'6
501'6
501'6
501'6
0'2
501'4
11:17P
May 28
508'0
508'0
508'0
508'0
0'4
507'4
11:17P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1165'4
1165'4
1165'4
1165'4
8'2
1157'2
11:18P
Sep 26
1160'0
1167'2
1157'6
1166'0
6'0
1160'0
11:17P
Nov 26
1177'6
1185'0
1175'4
1184'0
6'2
1177'6
11:18P
Jan 27
1192'4
1199'6
1190'4
1198'6
6'0
1192'6
11:17P
Mar 27
1199'2
1205'4
1196'6
1204'4
5'2
1199'2
11:17P
May 27
1207'0
1212'2
1204'2
1211'4
4'2
1207'2
11:17P
Jul 27
1212'4
1217'6
1210'0
1216'6
4'0
1212'6
11:17P
Aug 27
1196'4
1203'2
1196'2
1202'2
3'4
1198'6
11:17P
Sep 27
1167'4
1168'2
1167'4
1168'2
2'6
1165'4
11:17P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3107
3107
11:17P
Sep 26
3111
3123
3107
3121
5
3116
11:17P
Oct 26
3116
3130
3116
3130
7
3123
11:17P
Dec 26
3157
3176
3157
3172
6
3166
11:17P
Jan 27
3193
3201
3184
3201
8
3193
11:17P
Mar 27
3223
3232
3219
3230
7
3223
11:17P
May 27
3250
3257
3246
3255
5
3250
11:17P
Jul 27
3278
3285
3271
3285
7
3278
11:17P
Aug 27
3266
3268
3264
3268
3
3265
11:17P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
631'0
632'4
628'4
631'6
0'4
631'2
11:17P
Dec 26
650'0
651'6
647'6
650'6
0'2
650'4
11:17P
Mar 27
667'2
668'6
664'4
667'6
0'4
667'2
11:17P
May 27
675'0
677'2
673'6
676'4
0'4
676'0
11:17P
Jul 27
675'4
677'4
674'2
677'4
0'2
677'2
11:17P
Sep 27
681'6
684'6
681'6
684'6
-0'4
685'2
11:17P
Dec 27
696'4
696'4
694'2
695'4
-2'6
698'2
11:17P
Mar 28
700'6
0'0
706'6
11:17P
May 28
706'6
0'0
707'0
11:17P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.500
354.525
347.000
348.250
- 5.275
348.050
s
02:30P
Sep 26
349.400
349.450
340.325
341.750
- 6.800
341.575
s
01:05P
Oct 26
340.250
340.250
330.500
331.950
- 7.475
331.950
s
01:05P
Nov 26
332.725
332.725
322.825
324.475
- 7.575
324.350
s
01:05P
Jan 27
324.000
324.000
314.500
316.150
- 7.075
316.025
s
01:05P
Mar 27
317.850
317.850
309.900
311.150
- 6.600
311.400
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
234.575
234.750
230.500
231.300
- 2.950
231.225
s
02:31P
Oct 26
229.975
230.050
224.000
225.200
- 4.550
224.925
s
03:46P
Dec 26
229.175
229.425
223.375
224.600
- 4.300
224.375
s
01:05P
Feb 27
229.075
229.275
223.550
224.650
- 3.950
224.575
s
01:05P
Apr 27
228.950
229.150
223.775
224.700
- 3.875
224.650
s
01:05P
Jun 27
221.075
221.275
216.550
217.125
- 3.500
217.125
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
96.475
97.150
95.375
95.600
-1.100
95.500
s
01:05P
Oct 26
82.850
83.500
81.550
81.675
-1.300
81.725
s
02:30P
Dec 26
74.475
74.625
73.075
73.100
-1.425
73.225
s
02:44P
Feb 27
78.075
78.250
76.875
76.875
-1.300
76.975
s
01:05P
Apr 27
83.175
83.300
81.975
82.000
-1.275
82.050
s
01:05P
May 27
86.425
86.425
86.025
86.025
-0.950
85.950
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.