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
452'2
463'0
452'0
460'6
8'0
452'6
01:00P
Dec 26
475'0
486'4
474'6
483'4
8'2
475'2
01:00P
Mar 27
490'2
501'6
490'2
499'0
8'0
491'0
12:59P
May 27
499'4
510'0
499'0
507'6
8'0
499'6
12:59P
Jul 27
504'2
513'4
503'4
511'4
7'2
504'2
12:59P
Sep 27
487'2
494'4
487'2
493'2
3'6
489'4
12:59P
Dec 27
494'2
499'2
494'2
498'2
3'0
495'2
12:59P
Mar 28
506'4
509'4
506'0
509'0
2'6
506'2
12:59P
May 28
515'0
515'0
514'2
514'2
2'4
511'6
12:59P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1219'0
1238'0
1216'4
1230'4
11'0
1219'4
01:00P
Sep 26
1209'6
1227'6
1206'2
1224'6
14'2
1210'4
12:59P
Nov 26
1222'4
1240'0
1217'6
1237'2
14'4
1222'6
01:00P
Jan 27
1236'2
1253'2
1231'6
1251'2
14'4
1236'6
12:59P
Mar 27
1238'2
1253'4
1234'0
1251'6
13'0
1238'6
12:59P
May 27
1242'2
1256'6
1239'0
1254'4
11'2
1243'2
12:59P
Jul 27
1245'4
1260'4
1244'2
1258'4
10'4
1248'0
12:59P
Aug 27
1233'0
1243'0
1228'0
1240'6
9'4
1231'2
12:59P
Sep 27
1201'4
1201'4
1201'4
1201'4
7'4
1194'0
12:59P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3267
3350
3263
3321
54
3267
12:59P
Sep 26
3235
3326
3235
3299
56
3243
12:59P
Oct 26
3225
3316
3223
3287
56
3231
12:59P
Dec 26
3267
3359
3263
3331
58
3273
12:59P
Jan 27
3301
3379
3288
3351
57
3294
12:59P
Mar 27
3296
3381
3296
3357
51
3306
12:59P
May 27
3326
3387
3315
3365
46
3319
12:59P
Jul 27
3353
3407
3342
3385
42
3343
12:59P
Aug 27
3342
3387
3342
3380
47
3333
12:59P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
678'4
708'2
678'0
705'4
27'4
678'0
12:59P
Dec 26
696'0
725'0
695'2
722'4
26'4
696'0
12:59P
Mar 27
711'6
739'6
711'0
737'2
25'6
711'4
12:59P
May 27
719'6
745'0
717'6
743'0
24'2
718'6
12:59P
Jul 27
717'0
739'4
716'6
738'0
20'4
717'4
12:59P
Sep 27
724'0
742'2
722'6
739'6
15'6
724'0
12:59P
Dec 27
735'2
750'0
734'0
748'2
13'0
735'2
01:00P
Mar 28
748'0
753'6
747'0
750'6
8'4
742'2
01:00P
May 28
738'6
738'6
738'6
738'6
-0'4
739'2
01:00P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
348.075
348.075
340.500
341.100
- 8.450
349.550
12:59P
Sep 26
344.000
344.000
335.000
336.175
- 8.800
344.975
12:59P
Oct 26
338.350
338.350
329.025
329.875
- 9.700
339.575
12:59P
Nov 26
333.250
333.250
325.050
325.675
- 9.550
335.225
12:59P
Jan 27
325.825
326.100
319.325
319.575
- 9.075
319.700
01:00P
Mar 27
321.200
322.250
316.350
316.650
- 8.700
316.650
01:00P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
226.000
226.050
223.000
223.225
- 3.450
226.675
12:59P
Oct 26
222.500
222.550
218.825
219.150
- 4.075
223.225
12:59P
Dec 26
222.025
222.175
218.500
218.775
- 4.125
222.900
12:59P
Feb 27
223.075
223.075
219.525
219.925
- 3.950
223.875
12:59P
Apr 27
224.425
224.425
221.050
221.550
- 3.600
225.150
12:59P
Jun 27
218.150
218.425
215.375
215.875
- 3.500
219.375
12:59P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
102.125
102.250
101.275
101.500
101.500
12:59P
Oct 26
88.575
89.000
88.100
88.350
0.225
88.125
12:59P
Dec 26
79.575
80.300
79.550
79.750
0.500
79.250
12:59P
Feb 27
82.650
83.425
82.650
83.200
0.725
82.475
12:59P
Apr 27
87.000
87.800
86.925
87.625
0.725
86.900
12:59P
May 27
90.675
90.825
90.675
90.825
0.550
90.275
12:59P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.