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
441'6
443'0
435'4
437'4
-4'6
442'2
01:06P
Dec 26
465'2
466'2
458'4
460'6
-4'6
465'4
01:06P
Mar 27
481'0
481'6
474'2
476'2
-5'2
481'4
01:07P
May 27
490'6
490'6
483'4
485'4
-5'0
490'4
01:07P
Jul 27
495'2
495'2
488'4
491'0
-4'2
495'2
01:07P
Sep 27
482'4
483'6
479'0
481'2
-2'4
483'6
01:07P
Dec 27
489'6
490'4
485'6
488'6
-1'4
490'2
01:07P
Mar 28
501'0
501'4
497'4
500'0
-1'4
501'4
01:07P
May 28
506'6
506'6
504'6
506'0
-1'4
507'4
01:07P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1149'2
1152'2
1146'2
1151'4
-3'4
1155'0
01:06P
Sep 26
1158'6
1161'6
1148'6
1157'4
-1'2
1158'6
01:07P
Nov 26
1177'0
1181'0
1167'2
1175'6
-2'0
1177'6
01:06P
Jan 27
1192'2
1196'0
1182'6
1190'6
-2'4
1193'2
01:07P
Mar 27
1198'4
1202'4
1189'4
1197'2
-2'2
1199'4
01:07P
May 27
1206'6
1209'2
1197'0
1205'2
-1'6
1207'0
01:07P
Jul 27
1210'2
1214'6
1203'0
1211'6
-1'0
1212'6
01:07P
Aug 27
1194'6
1200'2
1190'2
1199'0
0'2
1198'6
01:07P
Sep 27
1162'4
1167'2
1159'2
1166'6
0'6
1166'0
01:07P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3101
3101
3071
3087
- 19
3106
01:06P
Sep 26
3126
3126
3087
3101
- 26
3127
01:07P
Oct 26
3138
3138
3100
3113
- 25
3138
01:07P
Dec 26
3180
3182
3146
3158
- 26
3184
01:07P
Jan 27
3209
3211
3175
3186
- 26
3212
01:07P
Mar 27
3242
3242
3210
3219
- 25
3244
01:07P
May 27
3263
3270
3239
3248
- 24
3272
01:07P
Jul 27
3297
3301
3271
3280
- 22
3302
01:07P
Aug 27
3279
3291
3264
3268
- 24
3292
01:07P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
638'0
652'4
633'2
642'6
4'2
638'4
01:07P
Dec 26
656'0
671'2
652'0
662'0
4'6
657'2
01:07P
Mar 27
672'2
687'0
668'6
678'4
5'0
673'4
01:07P
May 27
680'2
693'0
675'6
686'2
5'6
680'4
01:07P
Jul 27
677'0
688'6
672'6
684'2
7'2
677'0
01:07P
Sep 27
678'4
693'6
678'4
691'0
8'4
682'4
01:07P
Dec 27
691'6
703'4
691'0
702'4
8'4
694'0
01:07P
Mar 28
700'6
0'0
701'4
01:07P
May 28
706'4
706'6
706'4
706'6
7'2
699'4
01:07P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
351.000
354.575
349.575
354.000
2.125
353.325
s
01:05P
Sep 26
346.000
349.850
344.350
348.775
2.225
348.375
s
01:05P
Oct 26
337.000
341.000
335.575
339.750
2.275
339.425
s
01:05P
Nov 26
329.925
333.500
328.325
332.175
2.250
331.925
s
01:05P
Jan 27
321.675
324.550
319.825
323.225
2.125
323.100
s
01:05P
Mar 27
316.450
319.175
315.000
317.975
1.750
318.000
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.900
234.875
231.500
234.100
2.225
234.175
s
01:05P
Oct 26
227.900
230.325
227.400
229.425
1.575
229.475
s
01:05P
Dec 26
227.300
229.450
226.775
228.800
1.400
228.675
s
01:05P
Feb 27
227.500
229.175
226.800
228.525
1.125
228.525
s
01:05P
Apr 27
227.525
228.975
226.975
228.550
1.150
228.525
s
01:05P
Jun 27
219.625
221.000
219.075
220.675
1.025
220.625
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
97.350
97.450
96.475
96.675
-1.250
96.600
s
01:05P
Oct 26
83.700
83.800
82.275
83.075
-1.325
83.025
s
01:05P
Dec 26
75.100
75.100
73.800
74.600
-1.125
74.650
s
01:05P
Feb 27
78.700
78.700
77.550
78.275
-1.100
78.275
s
01:05P
Apr 27
83.625
83.625
82.750
83.350
-0.925
83.325
s
01:05P
May 27
87.225
87.225
86.825
86.825
-0.725
86.900
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.