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
441'0
442'4
436'0
436'6
-4'6
441'4
01:22A
Dec 26
463'2
465'0
458'6
459'2
-4'6
464'0
01:22A
Mar 27
478'4
480'2
474'2
474'6
-4'6
479'4
01:23A
May 27
487'4
488'4
483'0
483'6
-4'4
488'2
01:23A
Jul 27
492'6
493'6
488'2
489'0
-4'2
493'2
01:23A
Sep 27
481'2
481'2
477'2
477'2
-4'0
481'2
01:23A
Dec 27
486'2
488'0
483'6
484'2
-3'0
487'2
01:23A
Mar 28
497'0
497'0
495'0
495'0
-3'2
498'2
01:23A
May 28
508'0
0'0
504'2
01:23A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1195'0
1199'4
1187'0
1187'4
-7'4
1195'0
01:22A
Sep 26
1185'2
1190'2
1177'2
1177'6
-7'4
1185'2
01:23A
Nov 26
1194'6
1199'6
1186'6
1187'2
-7'6
1195'0
01:22A
Jan 27
1209'0
1214'0
1201'4
1201'6
-7'6
1209'4
01:23A
Mar 27
1213'4
1217'4
1205'2
1206'0
-7'4
1213'4
01:23A
May 27
1218'0
1222'4
1210'4
1212'0
-7'2
1219'2
01:23A
Jul 27
1224'6
1228'2
1216'4
1217'2
-7'4
1224'6
01:23A
Aug 27
1212'2
1212'2
1201'4
1202'2
-7'0
1209'2
01:23A
Sep 27
1171'2
0'0
1174'4
01:22A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3229
3229
3190
3190
- 39
3229
01:23A
Sep 26
3206
3206
3168
3169
- 36
3205
01:23A
Oct 26
3187
3188
3152
3152
- 35
3187
01:23A
Dec 26
3223
3224
3188
3188
- 36
3224
01:23A
Jan 27
3230
3241
3205
3205
- 37
3242
01:23A
Mar 27
3244
3252
3213
3215
- 38
3253
01:23A
May 27
3259
3260
3227
3227
- 37
3264
01:23A
Jul 27
3287
3287
3252
3252
- 36
3288
01:23A
Aug 27
3280
3280
01:22A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
672'6
674'6
667'4
667'6
-7'0
674'6
01:23A
Dec 26
688'6
691'0
684'2
684'6
-6'2
691'0
01:23A
Mar 27
702'2
704'4
698'2
698'4
-5'6
704'2
01:23A
May 27
707'6
709'4
704'2
704'2
-5'4
709'6
01:23A
Jul 27
705'0
707'4
702'2
703'0
-5'0
708'0
01:23A
Sep 27
711'0
711'0
708'6
708'6
-5'2
714'0
01:23A
Dec 27
724'0
724'0
720'0
720'0
-5'2
725'2
01:23A
Mar 28
731'2
0'0
732'6
01:23A
May 28
728'0
0'0
730'2
01:22A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
350.250
350.650
343.600
346.875
- 3.350
346.600
s
07/16
Sep 26
344.450
344.625
338.000
340.275
- 4.025
340.350
s
07/16
Oct 26
338.875
339.000
332.175
334.200
- 4.400
334.450
s
07/16
Nov 26
334.000
334.375
327.800
329.700
- 4.450
330.050
s
07/16
Jan 27
327.900
327.950
321.475
323.750
- 4.225
323.950
s
07/16
Mar 27
322.750
322.750
318.125
320.650
- 3.825
320.650
s
07/16
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.475
230.500
226.025
226.850
- 3.050
227.075
s
07/16
Oct 26
226.250
226.325
222.100
223.050
- 2.725
223.275
s
07/16
Dec 26
225.775
225.850
221.825
222.925
- 2.350
223.200
s
07/16
Feb 27
226.500
226.575
222.725
223.775
- 2.275
224.000
s
07/16
Apr 27
226.675
226.900
223.400
224.150
- 2.300
224.375
s
07/16
Jun 27
220.150
220.325
217.000
217.825
- 2.125
218.075
s
07/16
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
100.325
100.925
99.950
100.325
- 0.050
100.275
s
07/16
Oct 26
86.300
87.550
86.300
86.975
0.200
86.925
s
07/16
Dec 26
77.025
78.500
77.025
77.975
0.575
77.950
s
07/16
Feb 27
80.275
81.850
80.275
81.225
0.625
81.125
s
07/16
Apr 27
85.125
86.500
84.900
85.750
0.625
85.750
s
07/16
May 27
89.400
90.200
89.400
89.450
0.600
89.600
s
07/16
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.