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
446'6
448'4
446'2
446'6
-0'6
447'4
12:30A
Dec 26
468'4
470'4
468'0
468'6
-0'6
469'4
12:30A
Mar 27
482'6
485'0
482'6
484'0
-0'2
484'2
12:30A
May 27
491'4
493'4
491'4
492'4
0'0
492'4
12:30A
Jul 27
496'4
498'0
496'2
497'2
-0'2
497'4
12:30A
Sep 27
484'0
485'2
484'0
484'6
0'2
484'4
12:31A
Dec 27
489'2
491'0
489'2
490'6
0'2
490'4
12:30A
Mar 28
501'0
501'0
501'0
501'0
0'0
501'0
12:31A
May 28
507'2
0'0
507'2
12:31A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1202'0
1205'4
1197'6
1200'2
-2'0
1202'2
12:30A
Sep 26
1191'4
1195'2
1187'4
1190'2
-2'0
1192'2
12:30A
Nov 26
1200'4
1205'2
1196'6
1199'2
-2'4
1201'6
12:30A
Jan 27
1213'6
1219'0
1211'0
1214'0
-1'6
1215'6
12:30A
Mar 27
1218'0
1222'2
1215'0
1217'6
-1'6
1219'4
12:30A
May 27
1223'2
1227'2
1220'6
1223'2
-1'6
1225'0
12:30A
Jul 27
1229'0
1233'0
1227'0
1229'2
-1'4
1230'6
12:30A
Aug 27
1218'0
1218'2
1214'6
1214'6
-1'4
1216'2
12:30A
Sep 27
1171'2
0'0
1182'0
12:30A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3189
3198
3180
3190
1
3189
12:30A
Sep 26
3176
3185
3164
3176
3176
12:30A
Oct 26
3164
3174
3153
3166
1
3165
12:30A
Dec 26
3200
3211
3188
3202
2
3200
12:30A
Jan 27
3216
3227
3206
3218
2
3216
12:30A
Mar 27
3226
3240
3220
3228
- 1
3229
12:30A
May 27
3223
3248
3223
3244
2
3242
12:30A
Jul 27
3267
3278
3259
3266
- 2
3268
12:30A
Aug 27
3263
3260
12:30A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
677'0
679'6
673'0
676'0
-1'4
677'4
12:30A
Dec 26
691'6
694'2
688'0
690'6
-1'2
692'0
12:30A
Mar 27
702'4
705'6
699'6
702'4
-1'0
703'4
12:30A
May 27
705'4
709'4
704'6
706'6
-1'0
707'6
12:30A
Jul 27
703'0
706'4
702'0
705'2
-0'2
705'4
12:30A
Sep 27
710'6
712'6
709'4
711'6
-0'2
712'0
12:30A
Dec 27
722'0
724'6
722'0
724'6
0'4
724'2
12:30A
Mar 28
730'2
732'0
730'2
732'0
0'2
731'6
12:30A
May 28
725'0
0'0
729'0
12:30A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
349.300
351.350
347.475
350.700
1.150
349.950
s
07/15
Sep 26
345.250
346.575
342.250
344.950
- 0.475
344.375
s
07/15
Oct 26
340.800
341.725
337.050
339.125
- 1.675
338.850
s
07/15
Nov 26
337.200
337.950
333.000
334.675
- 2.275
334.500
s
07/15
Jan 27
331.125
331.125
326.625
328.050
- 2.250
328.175
s
07/15
Mar 27
326.875
327.250
323.500
324.600
- 2.275
324.475
s
07/15
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.425
232.100
229.250
230.325
- 1.300
230.125
s
07/15
Oct 26
227.325
228.025
225.050
226.250
- 1.650
226.000
s
07/15
Dec 26
227.200
227.650
224.650
225.825
- 1.750
225.550
s
07/15
Feb 27
228.300
228.550
225.425
226.500
- 2.025
226.275
s
07/15
Apr 27
228.900
228.950
225.875
226.625
- 2.100
226.675
s
07/15
Jun 27
222.475
222.475
219.475
220.125
- 2.275
220.200
s
07/15
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
95.175
95.300
95.100
95.150
0.075
95.175
s
07/15
Aug 26
98.575
100.450
98.350
100.350
1.875
100.325
s
07/15
Oct 26
84.575
86.850
84.450
86.625
2.350
86.725
s
07/15
Dec 26
75.075
77.450
74.950
77.350
2.550
77.375
s
07/15
Feb 27
78.700
80.625
78.500
80.500
2.175
80.500
s
07/15
Apr 27
83.150
85.250
83.150
85.150
1.950
85.125
s
07/15
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.