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
458'4
460'2
458'0
459'0
0'0
459'0
08:23P
Dec 26
483'2
484'6
482'0
483'2
0'0
483'2
08:23P
Mar 27
498'4
500'4
498'2
499'0
0'0
499'0
08:23P
May 27
503'4
507'4
503'4
506'2
-0'2
506'4
08:23P
Jul 27
509'0
510'6
508'2
509'2
-0'2
509'4
08:23P
Sep 27
491'4
491'6
490'6
491'6
-0'2
492'0
08:23P
Dec 27
496'2
498'0
496'2
496'6
-1'2
498'0
08:23P
Mar 28
509'2
509'2
507'6
507'6
-1'4
509'2
08:23P
May 28
514'6
514'6
514'6
514'6
-0'6
515'4
08:23P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1178'4
1179'0
1173'4
1176'2
-1'4
1177'6
08:23P
Nov 26
1192'4
1194'0
1188'2
1190'0
-2'4
1192'4
08:23P
Jan 27
1207'6
1209'0
1203'6
1205'2
-2'4
1207'6
08:23P
Mar 27
1214'4
1216'0
1210'6
1212'4
-2'2
1214'6
08:23P
May 27
1220'4
1222'6
1217'2
1218'6
-2'4
1221'2
08:23P
Jul 27
1225'0
1227'0
1222'0
1223'6
-1'6
1225'4
08:23P
Aug 27
1207'4
1211'0
1207'2
1208'2
-2'0
1210'2
08:23P
Sep 27
1177'0
1177'0
1176'4
1176'4
-1'2
1177'6
08:23P
Nov 27
1170'6
1172'6
1167'4
1169'4
-2'4
1172'0
08:23P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3102
3105
3089
3095
- 7
3102
08:23P
Oct 26
3118
3123
3106
3112
- 6
3118
08:23P
Dec 26
3163
3167
3149
3155
- 8
3163
08:23P
Jan 27
3184
3188
3171
3181
- 3
3184
08:23P
Mar 27
3198
3212
3195
3204
3204
08:23P
May 27
3221
3233
3218
3223
3223
08:23P
Jul 27
3255
3261
3245
3252
3
3249
08:22P
Aug 27
3248
3248
3245
3245
6
3239
08:22P
Sep 27
3219
3221
08:22P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
677'2
680'0
672'0
674'2
-0'4
674'6
08:23P
Dec 26
692'6
695'0
687'0
689'2
-0'2
689'4
08:23P
Mar 27
708'0
711'2
703'2
705'4
0'2
705'2
08:23P
May 27
714'0
718'0
710'2
712'4
0'6
711'6
08:23P
Jul 27
713'0
717'6
710'0
712'6
2'0
710'6
08:23P
Sep 27
720'0
723'4
717'0
721'0
3'6
717'2
08:23P
Dec 27
729'4
734'6
728'6
732'2
3'4
728'6
08:23P
Mar 28
739'0
740'0
739'0
740'0
4'2
735'6
08:23P
May 28
733'4
0'0
733'4
08:23P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
339.025
341.875
336.450
341.275
- 2.000
340.825
s
07:00A
Sep 26
331.700
335.400
328.075
335.000
- 2.650
334.550
s
07:00A
Oct 26
323.100
326.325
319.450
325.950
- 3.375
325.425
s
07:00A
Nov 26
316.775
318.400
312.200
317.900
- 4.050
317.425
s
07:00A
Jan 27
309.375
310.250
304.525
309.875
- 4.025
309.250
s
07:00A
Mar 27
305.325
306.100
300.925
306.100
- 3.500
305.550
s
08/14
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
222.850
224.500
220.350
223.750
- 2.600
223.625
s
07:00A
Oct 26
217.000
219.450
215.225
218.775
- 1.175
218.875
s
07:00A
Dec 26
216.075
218.975
214.850
218.250
- 1.075
218.375
s
07:00A
Feb 27
217.200
219.700
215.675
218.950
- 1.150
219.050
s
07:00A
Apr 27
217.900
220.350
216.225
219.575
- 1.325
219.600
s
07:00A
Jun 27
210.550
213.425
209.275
212.825
- 1.050
212.825
s
07:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
95.350
95.450
95.250
95.400
-0.075
95.400
s
08/14
Oct 26
82.050
82.050
81.175
81.750
-0.375
81.750
s
07:00A
Dec 26
73.000
73.000
72.125
72.525
-0.625
72.475
s
07:00A
Feb 27
76.125
76.275
75.375
75.825
-0.475
75.775
s
07:00A
Apr 27
81.350
81.525
80.650
81.050
-0.525
80.975
s
07:00A
May 27
85.450
85.450
84.950
84.950
-0.400
84.950
s
08/14
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.