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
462'4
467'4
462'2
467'2
3'2
464'0
03:35A
Dec 26
486'2
491'4
486'0
491'2
3'6
487'4
03:35A
Mar 27
501'6
506'6
501'2
506'4
3'4
503'0
03:36A
May 27
510'0
515'2
510'0
515'2
3'4
511'6
03:36A
Jul 27
513'2
517'6
513'2
517'6
3'0
514'6
03:36A
Sep 27
493'6
494'4
492'6
494'4
1'0
493'4
03:36A
Dec 27
497'0
499'0
496'2
499'0
1'0
498'0
03:36A
Mar 28
508'6
508'6
507'2
507'6
-1'2
509'0
03:36A
May 28
515'4
0'0
514'6
03:35A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1236'6
1249'2
1233'4
1248'2
10'6
1237'4
03:35A
Sep 26
1229'4
1242'2
1227'2
1241'2
10'2
1231'0
03:36A
Nov 26
1242'0
1255'0
1240'0
1253'2
9'4
1243'6
03:35A
Jan 27
1255'2
1268'0
1253'0
1266'2
9'2
1257'0
03:36A
Mar 27
1254'4
1266'4
1252'0
1264'2
7'6
1256'4
03:36A
May 27
1255'0
1267'6
1255'0
1264'6
5'4
1259'2
03:36A
Jul 27
1260'6
1269'4
1260'4
1267'0
5'0
1262'0
03:36A
Aug 27
1242'6
1247'0
1242'4
1246'4
3'6
1242'6
03:36A
Sep 27
1204'4
0'0
1201'4
03:36A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3306
3353
3300
3353
54
3299
03:36A
Sep 26
3294
3336
3290
3336
48
3288
03:36A
Oct 26
3276
3326
3276
3325
49
3276
03:36A
Dec 26
3319
3369
3316
3369
50
3319
03:36A
Jan 27
3344
3390
3343
3388
46
3342
03:36A
Mar 27
3347
3394
3347
3393
44
3349
03:36A
May 27
3352
3403
3352
3403
43
3360
03:36A
Jul 27
3372
3420
3372
3420
39
3381
03:36A
Aug 27
3370
3370
3370
3370
3
3367
03:36A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
694'6
707'0
694'6
706'6
10'4
696'2
03:36A
Dec 26
712'2
724'2
712'0
724'2
10'4
713'6
03:36A
Mar 27
728'0
739'2
727'6
739'2
10'0
729'2
03:36A
May 27
731'2
744'0
731'2
744'0
9'0
735'0
03:36A
Jul 27
727'0
736'2
725'2
736'0
6'4
729'4
03:36A
Sep 27
732'0
738'2
731'6
738'0
5'2
732'6
03:36A
Dec 27
741'2
745'0
740'0
745'0
3'6
741'2
03:37A
Mar 28
745'0
745'0
743'2
743'2
-0'2
743'4
03:36A
May 28
737'6
-0'4
738'2
03:36A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
340.000
344.475
338.000
344.075
2.600
343.775
s
07/23
Sep 26
335.150
340.500
333.000
340.125
3.650
339.850
s
07/23
Oct 26
328.850
334.550
326.425
333.575
3.600
333.450
s
07/23
Nov 26
324.375
330.200
322.000
328.950
3.200
328.800
s
07/23
Jan 27
318.925
324.175
316.125
322.900
2.925
322.625
s
07/23
Mar 27
315.450
320.500
313.675
320.050
3.225
319.875
s
07/23
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
223.275
225.700
221.700
225.425
2.200
225.400
s
07/23
Oct 26
219.000
221.900
217.375
221.475
2.175
221.375
s
07/23
Dec 26
218.675
221.225
217.050
220.700
1.875
220.675
s
07/23
Feb 27
219.525
222.100
218.125
221.600
1.700
221.600
s
07/23
Apr 27
221.075
223.550
219.800
223.450
1.800
223.325
s
07/23
Jun 27
215.425
217.825
214.300
217.700
1.700
217.525
s
07/23
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
101.225
102.200
100.725
102.200
0.700
102.150
s
07/23
Oct 26
88.100
88.950
87.550
88.925
0.550
88.900
s
07/23
Dec 26
79.550
80.250
79.125
80.125
0.300
80.125
s
07/23
Feb 27
82.950
83.400
82.650
83.150
-0.075
83.150
s
07/23
Apr 27
87.500
87.775
87.100
87.525
-0.075
87.550
s
07/23
May 27
90.925
90.925
90.525
90.525
-0.150
90.675
s
07/23
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.