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
448'2
452'4
445'4
448'4
-0'4
449'0
10:59A
Dec 26
471'0
475'4
468'4
471'6
0'0
471'6
10:59A
Mar 27
486'4
490'6
483'6
487'4
0'2
487'2
10:59A
May 27
495'0
499'2
492'4
496'2
0'4
495'6
10:59A
Jul 27
499'4
503'6
497'0
500'6
0'4
500'2
10:59A
Sep 27
482'4
486'6
480'2
484'6
2'2
482'4
10:59A
Dec 27
485'6
492'4
484'6
490'0
3'0
487'0
10:59A
Mar 28
498'0
503'4
495'6
501'0
2'6
498'2
10:59A
May 28
502'6
505'6
502'6
505'6
1'4
504'2
10:59A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1178'0
1184'6
1169'0
1177'2
-0'6
1178'0
10:59A
Sep 26
1176'0
1181'2
1168'0
1175'4
-0'4
1176'0
10:59A
Nov 26
1192'4
1198'4
1184'2
1192'2
-0'4
1192'6
10:59A
Jan 27
1207'2
1212'6
1199'0
1206'6
-0'6
1207'4
10:59A
Mar 27
1211'4
1215'6
1203'4
1211'2
-0'2
1211'4
10:59A
May 27
1217'6
1221'0
1209'4
1217'2
-0'2
1217'4
10:59A
Jul 27
1222'0
1225'2
1213'4
1221'6
0'2
1221'4
10:59A
Aug 27
1204'2
1207'4
1198'6
1204'4
-0'6
1205'2
10:59A
Sep 27
1165'2
0'0
1168'0
11:00A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3161
3173
3130
3150
- 3
3153
10:59A
Sep 26
3188
3199
3154
3183
4
3179
10:59A
Oct 26
3197
3204
3159
3191
3
3188
10:59A
Dec 26
3241
3253
3204
3238
3
3235
10:59A
Jan 27
3276
3280
3234
3266
1
3265
10:59A
Mar 27
3302
3302
3262
3292
3292
10:59A
May 27
3327
3327
3285
3312
- 3
3315
10:59A
Jul 27
3345
3354
3315
3340
- 2
3342
11:00A
Aug 27
3326
3326
3318
3324
- 6
3330
10:59A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
660'0
686'4
658'2
668'4
7'6
660'6
10:59A
Dec 26
678'4
703'0
675'0
686'0
8'2
677'6
10:59A
Mar 27
693'4
717'6
690'4
701'6
8'6
693'0
10:59A
May 27
699'6
722'6
696'4
708'4
8'6
699'6
10:59A
Jul 27
695'0
715'0
690'6
703'4
8'2
695'2
10:59A
Sep 27
696'6
718'2
695'0
707'4
7'4
700'0
10:59A
Dec 27
705'4
725'6
705'0
718'4
8'4
710'0
10:59A
Mar 28
728'0
728'0
728'0
728'0
12'2
715'6
10:59A
May 28
725'6
725'6
722'0
722'0
8'0
714'0
11:00A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.525
348.550
341.250
343.525
- 0.750
344.275
10:59A
Sep 26
339.525
343.000
336.325
339.325
0.675
338.650
10:59A
Oct 26
331.200
333.650
328.150
331.200
1.575
329.625
10:59A
Nov 26
324.675
326.725
322.125
325.125
2.300
322.825
10:59A
Jan 27
317.500
319.525
315.275
318.500
2.850
315.650
10:59A
Mar 27
313.525
315.675
311.900
314.925
3.275
311.650
10:59A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
228.800
230.850
228.475
229.875
1.975
227.900
10:59A
Oct 26
224.650
226.750
223.950
225.750
1.775
223.975
10:59A
Dec 26
223.850
225.800
223.450
225.050
1.725
223.325
10:59A
Feb 27
224.075
226.000
223.725
225.250
1.650
223.600
10:59A
Apr 27
224.175
226.000
223.950
225.450
1.675
223.775
10:59A
Jun 27
217.125
218.325
216.600
217.875
1.475
216.400
10:59A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
100.475
100.550
98.250
98.825
- 1.850
100.675
10:59A
Oct 26
85.500
85.525
82.100
83.000
-2.700
85.700
10:59A
Dec 26
77.000
77.000
73.250
74.000
-3.200
77.200
10:59A
Feb 27
80.475
80.475
76.850
77.500
-3.125
80.625
10:59A
Apr 27
84.800
84.875
81.725
82.300
-2.900
85.200
10:59A
May 27
88.375
88.375
85.450
85.975
-2.800
88.775
10:59A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.