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
438'0
448'0
437'0
446'4
8'0
438'4
11:28A
Dec 26
459'6
469'4
458'6
468'4
8'0
460'4
11:28A
Mar 27
475'0
484'2
474'4
483'2
7'4
475'6
11:27A
May 27
482'6
492'2
482'6
491'6
7'4
484'2
11:27A
Jul 27
488'6
497'0
487'6
496'2
7'2
489'0
11:27A
Sep 27
476'0
483'4
476'0
483'2
6'0
477'2
11:27A
Dec 27
482'6
489'0
482'2
489'0
5'4
483'4
11:27A
Mar 28
494'6
499'2
494'6
499'0
4'2
494'6
11:27A
May 28
504'2
505'2
504'2
504'4
3'4
501'0
11:26A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1191'0
1204'6
1185'0
1197'4
4'6
1192'6
11:28A
Sep 26
1181'2
1193'6
1174'4
1187'0
5'6
1181'2
11:27A
Nov 26
1191'0
1203'2
1184'6
1195'6
4'6
1191'0
11:28A
Jan 27
1205'0
1217'2
1199'0
1210'2
5'2
1205'0
11:27A
Mar 27
1207'2
1221'0
1203'2
1214'2
5'4
1208'6
11:27A
May 27
1214'0
1226'4
1210'0
1220'0
5'4
1214'4
11:27A
Jul 27
1220'0
1232'0
1216'2
1225'4
5'0
1220'4
11:27A
Aug 27
1211'2
1217'0
1204'2
1211'4
4'6
1206'6
11:27A
Sep 27
1171'2
0'0
1173'0
11:27A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3176
3199
3158
3170
- 4
3174
11:27A
Sep 26
3155
3188
3139
3160
10
3150
11:27A
Oct 26
3129
3172
3120
3150
21
3129
11:27A
Dec 26
3163
3204
3152
3185
22
3163
11:27A
Jan 27
3186
3220
3171
3202
21
3181
11:27A
Mar 27
3197
3233
3188
3215
18
3197
11:27A
May 27
3211
3245
3203
3228
17
3211
11:27A
Jul 27
3239
3270
3230
3249
11
3238
11:27A
Aug 27
3249
3249
3249
3249
19
3230
11:28A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
644'0
682'6
642'6
682'0
37'0
645'0
11:27A
Dec 26
659'0
696'6
657'6
696'2
36'4
659'6
11:27A
Mar 27
671'0
707'6
669'6
707'2
35'4
671'6
11:27A
May 27
677'2
711'6
676'2
711'0
33'0
678'0
11:27A
Jul 27
678'0
710'0
677'6
709'2
29'6
679'4
11:27A
Sep 27
687'6
716'2
687'4
716'2
27'4
688'6
11:27A
Dec 27
702'0
727'6
701'6
727'6
24'6
703'0
11:27A
Mar 28
733'4
733'4
729'0
729'0
15'2
713'6
11:27A
May 28
725'2
732'4
723'0
732'0
16'0
716'0
11:27A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
349.300
351.350
348.675
348.775
- 0.025
348.800
11:27A
Sep 26
345.250
346.575
343.450
343.475
- 1.375
344.850
11:27A
Oct 26
340.800
341.725
338.100
338.225
- 2.300
340.525
11:27A
Nov 26
337.200
337.950
333.925
334.050
- 2.725
336.775
11:27A
Jan 27
331.125
331.125
327.725
327.725
- 2.700
330.425
11:27A
Mar 27
326.875
327.250
324.350
324.350
- 2.400
326.750
11:27A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.425
232.100
229.825
229.875
- 1.550
231.425
11:27A
Oct 26
227.325
228.025
225.475
225.575
- 2.075
227.650
11:27A
Dec 26
227.200
227.650
225.000
225.075
- 2.225
227.300
11:27A
Feb 27
228.300
228.550
225.825
225.825
- 2.475
228.300
11:27A
Apr 27
228.900
228.950
226.175
226.175
- 2.600
228.775
11:27A
Jun 27
222.475
222.475
219.875
219.875
- 2.600
222.475
11:27A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
95.175
95.300
95.100
95.175
0.075
95.100
11:27A
Aug 26
98.575
100.400
98.350
100.250
1.800
98.450
11:27A
Oct 26
84.575
86.450
84.450
86.400
2.025
84.375
11:27A
Dec 26
75.075
76.950
74.950
76.950
2.125
74.825
11:27A
Feb 27
78.700
80.250
78.500
80.250
1.925
78.325
11:27A
Apr 27
83.150
84.900
83.150
84.900
1.725
83.175
11:27A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.