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
441'0
442'0
440'4
441'2
-0'2
441'4
07:29P
Dec 26
463'2
464'6
463'0
464'0
0'0
464'0
07:29P
Mar 27
478'4
480'0
478'4
479'0
-0'4
479'4
07:29P
May 27
487'4
488'4
487'4
488'0
-0'2
488'2
07:29P
Jul 27
492'6
493'6
492'4
493'6
0'4
493'2
07:29P
Sep 27
481'2
481'2
481'2
481'2
0'0
481'2
07:29P
Dec 27
486'2
487'6
486'2
487'6
0'4
487'2
07:29P
Mar 28
498'2
0'0
498'2
07:29P
May 28
508'0
0'0
504'2
07:28P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1195'0
1198'6
1195'0
1197'0
2'0
1195'0
07:29P
Sep 26
1185'2
1189'2
1185'2
1187'2
2'0
1185'2
07:29P
Nov 26
1194'6
1199'0
1194'6
1197'0
2'0
1195'0
07:29P
Jan 27
1209'0
1213'2
1209'0
1211'4
2'0
1209'4
07:29P
Mar 27
1213'4
1216'2
1213'4
1215'4
2'0
1213'4
07:29P
May 27
1218'0
1222'0
1218'0
1221'0
1'6
1219'2
07:29P
Jul 27
1224'6
1227'4
1224'6
1227'0
2'2
1224'6
07:29P
Aug 27
1208'4
-0'6
1209'2
07:29P
Sep 27
1171'2
0'0
1174'4
07:29P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3229
3229
3216
3221
- 8
3229
07:29P
Sep 26
3206
3206
3194
3199
- 6
3205
07:29P
Oct 26
3187
3188
3177
3182
- 5
3187
07:29P
Dec 26
3223
3224
3209
3221
- 3
3224
07:29P
Jan 27
3230
3239
3230
3239
- 3
3242
07:29P
Mar 27
3244
3250
3244
3250
- 3
3253
07:29P
May 27
3259
3259
3259
3259
- 5
3264
07:29P
Jul 27
3287
3287
3277
3277
- 11
3288
07:29P
Aug 27
3280
3280
07:28P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
672'6
674'6
671'4
673'0
-1'6
674'6
07:29P
Dec 26
688'6
691'0
688'0
689'4
-1'4
691'0
07:29P
Mar 27
702'2
704'4
701'6
702'6
-1'4
704'2
07:29P
May 27
707'6
709'4
706'4
707'6
-2'0
709'6
07:29P
Jul 27
705'0
707'4
704'0
706'2
-1'6
708'0
07:29P
Sep 27
713'4
-0'4
714'0
07:29P
Dec 27
724'0
724'0
724'0
724'0
-1'2
725'2
07:29P
Mar 28
731'2
0'0
732'6
07:29P
May 28
728'0
0'0
730'2
07:29P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
350.250
350.650
343.600
346.875
- 3.350
346.600
s
01:05P
Sep 26
344.450
344.625
338.000
340.275
- 4.025
340.350
s
01:05P
Oct 26
338.875
339.000
332.175
334.200
- 4.400
334.450
s
01:05P
Nov 26
334.000
334.375
327.800
329.700
- 4.450
330.050
s
01:05P
Jan 27
327.900
327.950
321.475
323.750
- 4.225
323.950
s
01:05P
Mar 27
322.750
322.750
318.125
320.650
- 3.825
320.650
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.475
230.500
226.025
226.850
- 3.050
227.075
s
01:05P
Oct 26
226.250
226.325
222.100
223.050
- 2.725
223.275
s
01:05P
Dec 26
225.775
225.850
221.825
222.925
- 2.350
223.200
s
02:30P
Feb 27
226.500
226.575
222.725
223.775
- 2.275
224.000
s
01:05P
Apr 27
226.675
226.900
223.400
224.150
- 2.300
224.375
s
01:05P
Jun 27
220.150
220.325
217.000
217.825
- 2.125
218.075
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
100.325
100.925
99.950
100.325
- 0.050
100.275
s
01:05P
Oct 26
86.300
87.550
86.300
86.975
0.200
86.925
s
01:05P
Dec 26
77.025
78.500
77.025
77.975
0.575
77.950
s
01:05P
Feb 27
80.275
81.850
80.275
81.225
0.625
81.125
s
01:05P
Apr 27
85.125
86.500
84.900
85.750
0.625
85.750
s
01:05P
May 27
89.400
90.200
89.400
89.450
0.600
89.600
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.