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
452'0
462'2
451'4
458'6
6'6
458'4
s
03:44P
Dec 26
474'6
484'2
473'4
481'0
6'4
480'4
s
03:48P
Mar 27
490'2
499'2
489'2
496'2
6'2
495'6
s
03:42P
May 27
498'6
507'4
497'6
504'2
5'6
504'2
s
03:29P
Jul 27
503'0
511'0
501'4
508'0
5'6
507'6
s
02:30P
Sep 27
485'2
489'0
483'2
486'0
2'0
485'6
s
01:20P
Dec 27
488'6
493'4
487'0
489'6
1'0
489'6
s
02:30P
Mar 28
501'0
503'6
500'4
500'4
0'2
500'4
s
01:20P
May 28
507'4
509'4
507'4
509'4
0'0
506'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1210'2
1217'0
1202'2
1211'2
3'4
1212'0
s
01:20P
Sep 26
1202'6
1209'4
1193'0
1204'0
5'0
1204'6
s
01:20P
Nov 26
1215'4
1225'0
1206'2
1219'6
6'2
1220'0
s
03:48P
Jan 27
1229'0
1238'4
1220'4
1233'2
6'2
1233'6
s
03:32P
Mar 27
1230'2
1239'6
1223'2
1235'2
6'0
1235'6
s
02:30P
May 27
1233'4
1243'0
1228'0
1239'2
6'0
1240'0
s
03:48P
Jul 27
1238'6
1246'0
1231'6
1241'6
5'4
1243'0
s
01:30P
Aug 27
1219'6
1227'2
1214'0
1224'2
5'4
1224'4
s
01:20P
Sep 27
1178'6
1183'2
1178'6
1183'2
5'0
1184'2
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3210
3235
3190
3196
- 5
3203
s
03:17P
Sep 26
3203
3233
3186
3209
10
3213
s
03:36P
Oct 26
3194
3230
3179
3223
32
3227
s
01:30P
Dec 26
3246
3281
3224
3274
37
3278
s
02:30P
Jan 27
3275
3311
3254
3304
39
3309
s
01:30P
Mar 27
3291
3335
3277
3328
39
3333
s
01:30P
May 27
3310
3356
3298
3349
39
3353
s
01:30P
Jul 27
3337
3382
3327
3374
39
3380
s
01:30P
Aug 27
3334
3364
3334
3362
39
3367
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
661'4
665'6
650'4
664'6
2'4
662'4
s
02:53P
Dec 26
679'6
682'4
668'4
681'6
2'2
679'6
s
02:30P
Mar 27
694'2
698'0
684'4
697'2
1'6
695'2
s
01:20P
May 27
702'2
705'0
692'6
703'6
0'6
702'0
s
01:30P
Jul 27
696'6
701'2
690'0
700'0
0'0
698'4
s
01:30P
Sep 27
705'4
706'2
695'2
705'2
-0'6
703'4
s
01:20P
Dec 27
714'6
715'0
705'4
714'2
-2'0
713'0
s
01:30P
Mar 28
719'6
719'6
712'6
718'0
-2'6
718'0
s
01:20P
May 28
711'0
716'4
707'6
716'4
-2'2
715'6
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
339.750
346.000
338.750
342.750
4.825
343.075
s
02:30P
Sep 26
333.300
341.000
332.600
336.850
5.300
337.225
s
01:05P
Oct 26
324.750
331.950
323.275
326.350
1.575
326.825
s
01:05P
Nov 26
318.825
325.225
316.550
319.200
- 1.225
319.800
s
01:05P
Jan 27
312.125
317.925
309.400
311.975
- 2.350
312.425
s
02:30P
Mar 27
308.900
313.850
305.975
307.900
- 3.100
308.400
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
225.500
228.375
225.500
227.125
2.250
227.475
s
01:05P
Oct 26
219.075
222.975
218.500
221.775
3.400
222.175
s
01:05P
Dec 26
217.725
222.350
217.400
220.900
3.900
221.300
s
02:53P
Feb 27
218.100
222.600
217.725
220.975
3.800
221.525
s
01:05P
Apr 27
218.600
223.000
218.350
221.175
3.300
221.800
s
01:05P
Jun 27
211.850
216.050
211.700
214.050
2.850
214.675
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.675
103.350
102.500
103.050
0.125
103.100
s
01:05P
Oct 26
87.625
88.725
87.250
88.175
0.475
88.275
s
01:05P
Dec 26
78.300
79.725
78.000
79.525
1.125
79.675
s
01:05P
Feb 27
81.425
82.875
81.175
82.575
1.200
82.800
s
01:05P
Apr 27
85.725
87.150
85.725
86.900
1.025
87.075
s
01:05P
May 27
89.775
90.175
89.775
90.175
0.925
90.300
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.