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
448'0
452'6
447'4
452'6
4'6
448'0
01:57A
Dec 26
472'0
477'0
471'4
477'0
5'0
472'0
01:57A
Mar 27
487'6
492'4
487'4
492'4
4'6
487'6
01:56A
May 27
496'0
500'6
495'4
500'6
4'4
496'2
01:56A
Jul 27
499'2
504'2
499'2
504'0
3'6
500'2
01:56A
Sep 27
484'4
488'0
484'4
488'0
2'4
485'4
01:56A
Dec 27
492'0
494'2
491'0
494'2
2'2
492'0
01:57A
Mar 28
503'6
505'2
503'6
505'2
1'6
503'4
01:57A
May 28
511'4
511'4
511'4
511'4
1'6
509'6
01:54A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1167'0
0'0
1168'2
01:57A
Sep 26
1167'2
1175'4
1167'2
1175'0
9'0
1166'0
01:57A
Nov 26
1183'4
1190'2
1182'4
1189'6
7'4
1182'2
01:57A
Jan 27
1198'6
1205'2
1198'0
1205'0
7'2
1197'6
01:57A
Mar 27
1206'2
1212'6
1205'6
1212'2
6'6
1205'4
01:56A
May 27
1211'4
1220'0
1211'4
1219'4
7'0
1212'4
01:57A
Jul 27
1219'0
1224'6
1218'2
1224'4
6'6
1217'6
01:57A
Aug 27
1206'0
1210'6
1205'2
1210'2
5'6
1204'4
01:57A
Sep 27
1173'6
0'2
1173'4
01:57A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3250
3099
01:57A
Sep 26
3076
3097
3075
3090
16
3074
01:57A
Oct 26
3096
3118
3096
3111
16
3095
01:57A
Dec 26
3143
3164
3140
3157
17
3140
01:57A
Jan 27
3163
3185
3163
3177
15
3162
01:57A
Mar 27
3189
3210
3189
3203
15
3188
01:57A
May 27
3207
3231
3207
3225
14
3211
01:57A
Jul 27
3240
3256
3240
3252
12
3240
01:57A
Aug 27
3238
3247
3238
3243
10
3233
01:57A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
653'6
663'6
652'4
663'6
11'0
652'6
01:56A
Dec 26
668'2
679'0
667'4
678'4
10'2
668'2
01:57A
Mar 27
685'2
695'0
684'6
695'0
9'6
685'2
01:57A
May 27
692'4
701'4
692'2
701'2
8'6
692'4
01:57A
Jul 27
692'6
701'0
692'6
701'0
8'4
692'4
01:57A
Sep 27
699'4
708'0
699'4
708'0
7'6
700'2
01:56A
Dec 27
712'0
718'4
712'0
718'4
5'2
713'2
01:57A
Mar 28
722'2
0'0
721'6
01:57A
May 28
721'6
0'0
721'6
01:57A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.625
345.925
341.450
343.025
- 3.525
342.825
s
08/13
Sep 26
338.550
339.000
333.950
337.650
- 2.150
337.200
s
08/13
Oct 26
329.175
330.275
325.975
329.350
- 1.600
328.800
s
08/13
Nov 26
322.175
322.900
319.150
322.000
- 1.400
321.475
s
08/13
Jan 27
314.000
314.975
311.475
313.850
- 1.725
313.275
s
08/13
Mar 27
309.650
310.800
307.625
309.675
- 2.100
309.050
s
08/13
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.600
230.600
225.350
226.225
- 4.350
226.225
s
08/13
Oct 26
223.400
223.500
219.050
220.300
- 3.750
220.050
s
08/13
Dec 26
222.450
222.450
218.300
219.700
- 3.350
219.450
s
08/13
Feb 27
222.525
222.550
218.925
220.425
- 2.950
220.200
s
08/13
Apr 27
223.275
223.275
219.700
221.125
- 2.700
220.925
s
08/13
Jun 27
216.175
216.175
212.775
214.125
- 2.525
213.875
s
08/13
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
95.500
95.600
95.350
95.375
-0.200
95.475
s
08/13
Oct 26
83.000
83.175
81.675
82.175
-1.425
82.125
s
08/13
Dec 26
74.200
74.325
72.900
73.125
-1.600
73.100
s
08/13
Feb 27
77.500
77.650
76.175
76.325
-1.700
76.250
s
08/13
Apr 27
82.725
82.725
81.400
81.575
-1.650
81.500
s
08/13
May 27
86.550
86.550
85.325
85.625
-1.600
85.350
s
08/13
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.