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
514'2
520'0
512'2
516'6
1'6
515'0
04:42A
Dec 26
537'2
543'6
535'0
538'6
1'0
537'6
04:42A
Mar 27
551'6
558'0
549'6
553'0
0'6
552'2
04:42A
May 27
558'0
564'0
556'2
560'0
1'4
558'4
04:42A
Jul 27
558'6
565'0
557'4
560'6
1'0
559'6
04:42A
Sep 27
527'6
532'2
526'6
529'4
0'4
529'0
04:42A
Dec 27
528'2
532'4
527'0
529'4
0'0
529'4
04:42A
Mar 28
538'4
542'0
538'4
539'4
0'0
539'4
04:42A
May 28
544'2
0'0
544'4
04:42A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1275'4
0'2
1275'2
04:42A
Nov 26
1291'2
1306'2
1290'0
1300'4
12'4
1288'0
04:42A
Jan 27
1305'0
1321'0
1305'0
1316'0
12'6
1303'2
04:42A
Mar 27
1309'6
1325'6
1309'6
1321'0
12'0
1309'0
04:42A
May 27
1316'4
1329'6
1315'4
1325'4
11'4
1314'0
04:42A
Jul 27
1317'6
1331'2
1317'6
1327'6
11'0
1316'6
04:42A
Aug 27
1305'4
1312'6
1301'6
1309'4
10'0
1299'4
04:42A
Sep 27
1265'4
1271'0
1263'2
1268'4
7'6
1260'6
04:42A
Nov 27
1249'0
1259'0
1249'0
1256'2
7'6
1248'4
04:42A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3336
3374
3325
3374
28
3346
04:42A
Oct 26
3372
3415
3361
3397
11
3386
04:42A
Dec 26
3440
3480
3425
3461
8
3453
04:42A
Jan 27
3463
3501
3449
3484
6
3478
04:42A
Mar 27
3490
3514
3465
3498
4
3494
04:42A
May 27
3496
3528
3481
3510
3510
04:42A
Jul 27
3529
3545
3503
3530
- 1
3531
04:42A
Aug 27
3500
3522
3483
3507
- 4
3511
04:43A
Sep 27
3477
3477
3460
3477
- 3
3480
04:43A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
771'6
771'6
771'6
771'6
15'2
756'4
04:42A
Dec 26
774'6
792'2
767'0
783'6
9'6
774'0
04:42A
Mar 27
788'6
805'4
781'4
796'6
8'4
788'2
04:42A
May 27
794'6
809'2
787'2
800'6
7'2
793'4
04:42A
Jul 27
784'6
799'0
780'2
790'4
4'6
785'6
04:42A
Sep 27
786'0
798'0
781'4
790'4
3'6
786'6
04:42A
Dec 27
793'0
802'2
789'4
794'4
2'2
792'2
04:42A
Mar 28
797'4
800'0
794'6
794'6
1'2
793'4
04:42A
May 28
783'4
0'0
787'0
04:42A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
321.000
323.400
319.950
321.100
0.550
321.450
s
08/31
Oct 26
316.675
319.250
315.725
316.625
0.500
317.025
s
08/31
Nov 26
309.925
312.650
309.100
309.950
0.500
310.425
s
08/31
Jan 27
302.000
304.750
301.600
302.650
0.500
302.775
s
08/31
Mar 27
298.300
301.725
298.300
299.450
0.550
299.825
s
08/31
Apr 27
299.750
302.000
299.225
300.250
0.525
300.250
s
08/31
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
211.800
213.500
211.150
212.650
0.950
212.675
s
08/31
Dec 26
213.800
215.575
213.075
214.575
0.850
214.575
s
08/31
Feb 27
215.575
217.300
214.975
216.475
0.950
216.475
s
08/31
Apr 27
217.575
218.775
216.900
217.875
0.450
217.975
s
08/31
Jun 27
212.300
213.450
211.700
212.775
0.500
212.850
s
08/31
Aug 27
209.350
210.525
208.750
209.850
0.625
210.100
s
08/31
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.975
83.850
81.975
83.675
1.775
83.675
s
08/31
Dec 26
72.375
74.550
72.325
74.050
1.850
74.150
s
08/31
Feb 27
74.975
76.950
74.975
76.450
1.550
76.525
s
08/31
Apr 27
80.950
82.475
80.900
82.075
1.425
82.075
s
08/31
May 27
85.600
86.700
85.600
86.575
1.300
86.500
s
08/31
Jun 27
94.225
95.625
94.225
95.275
1.375
95.300
s
08/31
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.