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
437'0
440'2
434'2
438'6
2'2
439'0
s
03:49P
Dec 26
460'4
463'0
457'2
461'2
2'0
462'0
s
03:48P
Mar 27
476'0
478'4
473'0
477'0
1'6
477'4
s
03:16P
May 27
485'4
487'4
482'0
486'0
1'4
486'4
s
01:30P
Jul 27
491'0
493'0
487'6
491'4
1'4
492'0
s
03:47P
Sep 27
481'0
483'4
479'4
482'4
1'4
482'6
s
01:20P
Dec 27
488'6
491'0
486'4
489'4
1'4
490'2
s
03:45P
Mar 28
500'2
502'2
499'0
501'4
1'2
501'4
s
01:20P
May 28
508'0
508'0
508'0
508'0
1'2
507'4
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1151'6
1157'4
1151'2
1157'4
5'6
1157'2
s
01:30P
Sep 26
1157'2
1161'0
1151'6
1159'2
3'4
1160'0
s
02:53P
Nov 26
1175'2
1179'0
1170'4
1177'4
3'0
1177'6
s
03:49P
Jan 27
1190'0
1194'0
1185'6
1192'2
3'0
1192'6
s
02:31P
Mar 27
1196'4
1200'6
1192'4
1198'4
2'6
1199'2
s
01:30P
May 27
1204'4
1208'4
1200'4
1206'0
2'4
1207'2
s
01:20P
Jul 27
1211'6
1214'2
1206'2
1212'2
1'4
1212'6
s
01:30P
Aug 27
1199'6
1200'4
1194'2
1198'4
0'6
1198'6
s
01:20P
Sep 27
1164'2
1166'6
1164'0
1164'0
-0'6
1165'4
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3093
3108
3093
3107
14
3107
s
01:30P
Sep 26
3108
3125
3097
3111
14
3116
s
02:43P
Oct 26
3122
3136
3106
3118
11
3123
s
02:30P
Dec 26
3162
3181
3150
3162
10
3166
s
02:44P
Jan 27
3189
3207
3176
3188
8
3193
s
02:30P
Mar 27
3226
3235
3207
3220
4
3223
s
01:30P
May 27
3251
3260
3233
3246
2
3250
s
01:30P
Jul 27
3291
3291
3263
3274
2
3278
s
01:30P
Aug 27
3275
3275
3253
3262
- 1
3265
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
643'6
649'0
626'6
630'4
-11'0
631'2
s
02:34P
Dec 26
662'4
667'4
646'0
649'4
-10'6
650'4
s
03:57P
Mar 27
679'0
683'0
662'4
666'4
-10'4
667'2
s
01:30P
May 27
686'4
690'2
671'2
675'4
-9'4
676'0
s
01:30P
Jul 27
685'0
688'4
671'0
676'4
-6'6
677'2
s
01:20P
Sep 27
691'4
694'4
678'4
683'6
-5'4
685'2
s
03:13P
Dec 27
703'6
705'6
691'2
696'6
-4'4
698'2
s
03:24P
Mar 28
700'6
-3'4
706'6
s
01:20P
May 28
706'6
-2'4
707'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.500
354.525
347.000
348.250
- 5.275
348.050
s
02:30P
Sep 26
349.400
349.450
340.325
341.750
- 6.800
341.575
s
01:05P
Oct 26
340.250
340.250
330.500
331.950
- 7.475
331.950
s
01:05P
Nov 26
332.725
332.725
322.825
324.475
- 7.575
324.350
s
01:05P
Jan 27
324.000
324.000
314.500
316.150
- 7.075
316.025
s
01:05P
Mar 27
317.850
317.850
309.900
311.150
- 6.600
311.400
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
234.575
234.750
230.500
231.300
- 2.950
231.225
s
02:31P
Oct 26
229.975
230.050
224.000
225.200
- 4.550
224.925
s
03:46P
Dec 26
229.175
229.425
223.375
224.600
- 4.300
224.375
s
01:05P
Feb 27
229.075
229.275
223.550
224.650
- 3.950
224.575
s
01:05P
Apr 27
228.950
229.150
223.775
224.700
- 3.875
224.650
s
01:05P
Jun 27
221.075
221.275
216.550
217.125
- 3.500
217.125
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
96.475
97.150
95.375
95.600
-1.100
95.500
s
01:05P
Oct 26
82.850
83.500
81.550
81.675
-1.300
81.725
s
02:30P
Dec 26
74.475
74.625
73.075
73.100
-1.425
73.225
s
02:44P
Feb 27
78.075
78.250
76.875
76.875
-1.300
76.975
s
01:05P
Apr 27
83.175
83.300
81.975
82.000
-1.275
82.050
s
01:05P
May 27
86.425
86.425
86.025
86.025
-0.950
85.950
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.