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
459'2
461'2
449'2
450'2
-14'0
464'2
05:56A
Dec 26
482'0
485'0
472'0
473'0
-14'4
487'4
05:56A
Mar 27
497'6
500'0
487'4
488'4
-14'4
503'0
05:56A
May 27
506'2
508'6
496'2
496'6
-14'6
511'4
05:56A
Jul 27
509'2
511'0
499'4
500'4
-13'4
514'0
05:56A
Sep 27
490'2
490'2
480'0
480'6
-11'4
492'2
05:56A
Dec 27
492'2
494'2
485'2
486'0
-10'6
496'6
05:56A
Mar 28
503'2
503'2
497'6
497'6
-10'0
507'6
05:56A
May 28
510'6
0'0
513'6
05:55A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1240'4
1244'6
1211'0
1213'4
-34'4
1248'0
05:56A
Sep 26
1232'6
1236'6
1202'4
1204'6
-35'4
1240'2
05:56A
Nov 26
1246'0
1250'0
1215'0
1217'6
-35'6
1253'4
05:56A
Jan 27
1259'2
1263'2
1228'4
1231'0
-35'4
1266'4
05:56A
Mar 27
1257'0
1260'6
1229'2
1232'0
-32'0
1264'0
05:56A
May 27
1258'4
1262'0
1232'6
1235'4
-29'4
1265'0
05:56A
Jul 27
1261'0
1261'4
1236'0
1238'2
-28'2
1266'4
05:56A
Aug 27
1240'6
1240'6
1217'6
1220'2
-25'2
1245'4
05:56A
Sep 27
1204'4
0'0
1202'0
05:57A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3316
3324
3233
3242
- 71
3313
05:56A
Sep 26
3302
3318
3223
3230
- 78
3308
05:56A
Oct 26
3300
3308
3211
3218
- 85
3303
05:56A
Dec 26
3344
3356
3257
3264
- 88
3352
05:56A
Jan 27
3369
3380
3282
3290
- 87
3377
05:56A
Mar 27
3369
3389
3295
3304
- 82
3386
05:56A
May 27
3391
3396
3307
3319
- 76
3395
05:56A
Jul 27
3397
3405
3332
3343
- 73
3416
05:58A
Aug 27
3393
3401
05:58A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
680'6
682'0
665'0
668'2
-9'6
678'0
05:56A
Dec 26
698'0
699'2
682'6
686'0
-9'4
695'4
05:56A
Mar 27
713'6
714'2
698'6
701'4
-9'6
711'2
05:56A
May 27
714'6
719'6
705'4
707'6
-10'2
718'0
05:56A
Jul 27
716'4
716'4
702'4
705'4
-9'2
714'6
05:56A
Sep 27
717'4
719'2
707'6
709'0
-10'4
719'4
05:56A
Dec 27
729'4
729'4
717'4
718'4
-10'6
729'2
05:56A
Mar 28
733'4
0'0
733'6
05:56A
May 28
723'2
0'0
729'4
05:57A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.000
348.950
341.175
345.800
1.550
345.325
s
07/26
Sep 26
341.000
345.475
337.250
342.050
1.600
341.450
s
07/26
Oct 26
334.700
339.475
331.600
336.400
2.550
336.000
s
07/26
Nov 26
330.000
334.825
327.400
332.275
2.975
331.775
s
07/26
Jan 27
323.825
328.400
321.375
325.750
2.900
325.525
s
07/26
Mar 27
321.725
325.475
318.875
322.475
2.375
322.250
s
07/24
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
225.875
228.500
225.475
227.075
1.675
227.075
s
07/26
Oct 26
221.775
224.125
220.775
222.575
1.125
222.500
s
07/26
Dec 26
220.950
223.875
220.400
222.275
1.600
222.275
s
07/26
Feb 27
221.850
224.775
221.250
223.300
1.650
223.250
s
07/26
Apr 27
223.825
226.350
222.700
224.750
1.425
224.750
s
07/26
Jun 27
218.100
220.500
216.775
218.625
1.175
218.700
s
07/26
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.100
103.050
102.075
102.800
0.700
102.850
s
07/26
Oct 26
88.900
89.550
88.550
88.950
0.125
89.025
s
07/26
Dec 26
80.050
80.825
79.700
80.275
0.200
80.325
s
07/26
Feb 27
83.150
83.675
82.900
83.250
0.175
83.325
s
07/26
Apr 27
87.550
88.000
87.325
87.650
0.200
87.750
s
07/26
May 27
90.675
91.125
90.675
91.000
0.250
90.925
s
07/24
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.